Skip to main content

1-3 Year Treasury Bond Ishares ETF (NQ: SHY )

81.78 -0.05 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 79.45 79.55 79.45 79.54 2,904,127 +0.14(+0.18%)
Oct 30, 2019 79.35 79.41 79.32 79.40 1,732,831 +0.05(+0.06%)
Oct 29, 2019 79.36 79.37 79.34 79.35 1,888,979 +0.02(+0.02%)
Oct 28, 2019 79.34 79.35 79.31 79.34 2,184,049 -0.03(-0.04%)
Oct 25, 2019 79.43 79.43 79.35 79.36 1,049,618 -0.05(-0.06%)
Oct 24, 2019 79.43 79.47 79.41 79.41 1,312,675 +0.00(+0.00%)
Oct 23, 2019 79.44 79.45 79.40 79.41 1,685,950 -0.01(-0.01%)
Oct 22, 2019 79.41 79.43 79.36 79.42 1,273,367 +0.03(+0.04%)
Oct 21, 2019 79.42 79.43 79.37 79.39 1,052,536 -0.04(-0.05%)
Oct 18, 2019 79.42 79.47 79.42 79.43 2,030,885 +0.03(+0.04%)
Oct 17, 2019 79.40 79.45 79.38 79.40 1,752,793 +0.00(+0.00%)
Oct 16, 2019 79.40 79.42 79.37 79.40 1,965,849 +0.04(+0.05%)
Oct 15, 2019 79.41 79.42 79.34 79.36 2,637,911 -0.02(-0.02%)
Oct 14, 2019 79.38 79.40 79.36 79.38 1,427,542 +0.01(+0.01%)
Oct 11, 2019 79.39 79.40 79.32 79.37 3,133,262 -0.07(-0.09%)
Oct 10, 2019 79.55 79.55 79.45 79.45 3,809,369 -0.09(-0.12%)
Oct 09, 2019 79.59 79.61 79.52 79.54 1,572,645 -0.05(-0.06%)
Oct 08, 2019 79.60 79.63 79.53 79.59 2,299,678 +0.05(+0.06%)
Oct 07, 2019 79.58 79.59 79.53 79.54 1,721,270 -0.08(-0.11%)
Oct 04, 2019 79.60 79.64 79.58 79.63 1,880,405 -0.01(-0.01%)
Oct 03, 2019 79.52 79.65 79.51 79.64 2,607,471 +0.17(+0.21%)
Oct 02, 2019 79.44 79.50 79.43 79.47 2,790,685 +0.08(+0.11%)
Oct 01, 2019 79.23 79.41 79.23 79.38 4,986,345 +0.09(+0.11%)
Sep 30, 2019 79.25 79.29 79.24 79.29 2,487,624 +0.04(+0.05%)
Sep 27, 2019 79.22 79.28 79.22 79.26 1,809,487 +0.05(+0.06%)
Sep 26, 2019 79.23 79.27 79.21 79.21 932,222 -0.07(-0.09%)
Sep 25, 2019 79.27 79.28 79.17 79.28 2,920,243 +0.01(+0.01%)
Sep 24, 2019 79.20 79.31 79.20 79.28 3,950,461 +0.08(+0.11%)
Sep 23, 2019 79.20 79.26 79.19 79.19 1,644,258 +0.05(+0.06%)
Sep 20, 2019 79.10 79.17 79.08 79.14 2,549,392 +0.08(+0.11%)
Sep 19, 2019 79.13 79.13 79.06 79.06 2,566,516 +0.01(+0.01%)
Sep 18, 2019 79.14 79.19 79.04 79.05 3,506,455 -0.05(-0.06%)
Sep 17, 2019 79.05 79.12 79.04 79.10 1,495,108 +0.04(+0.05%)
Sep 16, 2019 79.04 79.06 79.02 79.06 3,245,504 +0.07(+0.08%)
Sep 13, 2019 79.06 79.08 78.98 78.99 2,087,286 -0.13(-0.17%)
Sep 12, 2019 79.19 79.20 79.10 79.13 3,551,033 -0.02(-0.02%)
Sep 11, 2019 79.14 79.19 79.14 79.14 3,214,402 +0.00(+0.00%)
Sep 10, 2019 79.27 79.28 79.14 79.14 2,419,963 -0.13(-0.17%)
Sep 09, 2019 79.30 79.32 79.28 79.28 2,592,794 -0.08(-0.11%)
Sep 06, 2019 79.37 79.40 79.34 79.36 2,658,607 +0.01(+0.01%)
Sep 05, 2019 79.42 79.42 79.31 79.35 2,294,751 -0.18(-0.22%)
Sep 04, 2019 79.46 79.53 79.46 79.53 1,557,401 +0.07(+0.08%)
Sep 03, 2019 79.42 79.52 79.40 79.46 4,893,068 +0.06(+0.08%)
Aug 30, 2019 79.37 79.41 79.35 79.40 2,724,798 +0.03(+0.04%)
Aug 29, 2019 79.40 79.41 79.36 79.37 3,504,538 -0.04(-0.05%)
Aug 28, 2019 79.41 79.43 79.39 79.41 2,083,456 +0.02(+0.02%)
Aug 27, 2019 79.33 79.41 79.33 79.39 2,335,468 +0.03(+0.04%)
Aug 26, 2019 79.39 79.42 79.33 79.36 1,895,206 -0.04(-0.05%)
Aug 23, 2019 79.30 79.42 79.28 79.40 2,623,967 +0.13(+0.16%)
Aug 22, 2019 79.29 79.33 79.26 79.27 1,024,561 -0.04(-0.05%)
Aug 21, 2019 79.33 79.37 79.30 79.31 2,231,413 -0.07(-0.09%)
Aug 20, 2019 79.37 79.41 79.36 79.38 2,159,850 +0.06(+0.07%)
Aug 19, 2019 79.33 79.36 79.31 79.33 1,591,868 -0.08(-0.11%)
Aug 16, 2019 79.37 79.42 79.34 79.41 2,021,445 -0.01(-0.01%)
Aug 15, 2019 79.29 79.43 79.29 79.42 5,168,023 +0.17(+0.21%)
Aug 14, 2019 79.22 79.28 79.21 79.25 3,549,816 +0.10(+0.13%)
Aug 13, 2019 79.23 79.24 79.11 79.15 1,971,046 -0.09(-0.12%)
Aug 12, 2019 79.22 79.27 79.21 79.24 2,575,403 +0.08(+0.11%)
Aug 09, 2019 79.20 79.24 79.16 79.16 1,964,654 -0.05(-0.06%)
Aug 08, 2019 79.20 79.21 79.15 79.20 1,606,229 -0.03(-0.04%)
Aug 07, 2019 79.33 79.36 79.20 79.23 2,520,722 +0.01(+0.01%)
Aug 06, 2019 79.19 79.22 79.16 79.22 3,512,243 +0.04(+0.05%)
Aug 05, 2019 79.17 79.24 79.15 79.19 3,380,161 +0.16(+0.20%)
Aug 02, 2019 79.00 79.05 78.99 79.03 2,814,271 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.