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 (%)
Aug 30, 2019 79.37 79.41 79.35 79.40 2,724,766 +0.03(+0.04%)
Aug 29, 2019 79.40 79.41 79.36 79.37 3,504,497 -0.04(-0.05%)
Aug 28, 2019 79.41 79.43 79.39 79.41 2,083,432 +0.02(+0.02%)
Aug 27, 2019 79.34 79.41 79.34 79.39 2,335,441 +0.03(+0.04%)
Aug 26, 2019 79.39 79.42 79.34 79.36 1,895,184 -0.04(-0.05%)
Aug 23, 2019 79.30 79.42 79.28 79.40 2,623,936 +0.13(+0.16%)
Aug 22, 2019 79.29 79.34 79.26 79.27 1,024,549 -0.04(-0.05%)
Aug 21, 2019 79.34 79.37 79.30 79.31 2,231,386 -0.07(-0.09%)
Aug 20, 2019 79.37 79.41 79.36 79.38 2,159,825 +0.06(+0.07%)
Aug 19, 2019 79.34 79.36 79.31 79.33 1,591,849 -0.08(-0.11%)
Aug 16, 2019 79.37 79.42 79.34 79.41 2,021,421 -0.01(-0.01%)
Aug 15, 2019 79.29 79.43 79.29 79.42 5,167,963 +0.17(+0.21%)
Aug 14, 2019 79.22 79.28 79.21 79.25 3,549,774 +0.10(+0.13%)
Aug 13, 2019 79.23 79.24 79.11 79.15 1,971,023 -0.09(-0.12%)
Aug 12, 2019 79.22 79.27 79.21 79.24 2,575,373 +0.08(+0.11%)
Aug 09, 2019 79.21 79.24 79.16 79.16 1,964,630 -0.05(-0.06%)
Aug 08, 2019 79.21 79.21 79.15 79.21 1,606,210 -0.03(-0.04%)
Aug 07, 2019 79.33 79.36 79.21 79.23 2,520,692 +0.01(+0.01%)
Aug 06, 2019 79.20 79.22 79.16 79.22 3,512,201 +0.04(+0.05%)
Aug 05, 2019 79.17 79.24 79.15 79.19 3,380,122 +0.16(+0.20%)
Aug 02, 2019 79.00 79.05 78.99 79.03 2,814,238 +0.02(+0.02%)
Aug 01, 2019 78.82 79.07 78.81 79.01 3,320,618 +0.22(+0.28%)
Jul 31, 2019 78.83 78.86 78.65 78.79 2,483,259 -0.01(-0.01%)
Jul 30, 2019 78.80 78.81 78.79 78.79 1,001,992 +0.01(+0.01%)
Jul 29, 2019 78.79 78.81 78.79 78.79 998,897 +0.00(+0.00%)
Jul 26, 2019 78.78 78.79 78.74 78.79 1,076,536 +0.01(+0.01%)
Jul 25, 2019 78.80 78.80 78.75 78.78 1,174,063 -0.05(-0.06%)
Jul 24, 2019 78.82 78.85 78.80 78.82 1,464,972 +0.02(+0.02%)
Jul 23, 2019 78.81 78.83 78.79 78.80 1,102,288 -0.02(-0.02%)
Jul 22, 2019 78.84 78.85 78.82 78.82 883,765 +0.01(+0.01%)
Jul 19, 2019 78.83 78.85 78.79 78.81 927,330 -0.08(-0.11%)
Jul 18, 2019 78.79 78.91 78.78 78.90 1,544,444 +0.09(+0.12%)
Jul 17, 2019 78.74 78.80 78.73 78.80 1,564,506 +0.07(+0.09%)
Jul 16, 2019 78.72 78.74 78.70 78.73 1,449,202 -0.03(-0.04%)
Jul 15, 2019 78.76 78.78 78.75 78.76 1,487,523 +0.02(+0.02%)
Jul 12, 2019 78.72 78.76 78.71 78.74 935,595 +0.01(+0.01%)
Jul 11, 2019 78.76 78.77 78.71 78.73 1,317,411 -0.04(-0.05%)
Jul 10, 2019 78.72 78.77 78.69 78.77 1,829,959 +0.14(+0.18%)
Jul 09, 2019 78.68 78.68 78.63 78.63 1,564,305 -0.03(-0.04%)
Jul 08, 2019 78.71 78.72 78.65 78.65 1,703,706 -0.04(-0.05%)
Jul 05, 2019 78.73 78.73 78.66 78.69 1,888,581 -0.16(-0.20%)
Jul 03, 2019 78.84 78.86 78.83 78.85 2,336,198 +0.02(+0.02%)
Jul 02, 2019 78.81 78.85 78.79 78.83 5,196,671 +0.05(+0.06%)
Jul 01, 2019 78.84 78.84 78.76 78.78 4,523,251 -0.06(-0.07%)
Jun 28, 2019 78.83 78.85 78.81 78.84 4,445,924 +0.00(+0.00%)
Jun 27, 2019 78.82 78.84 78.79 78.84 1,372,571 +0.07(+0.08%)
Jun 26, 2019 78.83 78.83 78.76 78.77 1,314,096 -0.09(-0.12%)
Jun 25, 2019 78.85 78.90 78.82 78.86 1,874,072 +0.02(+0.02%)
Jun 24, 2019 78.82 78.87 78.82 78.84 1,845,344 +0.05(+0.06%)
Jun 21, 2019 78.77 78.80 78.75 78.80 8,612,782 -0.04(-0.05%)
Jun 20, 2019 78.86 78.90 78.83 78.84 1,925,040 +0.04(+0.05%)
Jun 19, 2019 78.61 78.81 78.59 78.80 2,035,953 +0.17(+0.21%)
Jun 18, 2019 78.71 78.72 78.63 78.63 6,010,591 +0.01(+0.01%)
Jun 17, 2019 78.67 78.67 78.62 78.62 2,264,012 -0.04(-0.05%)
Jun 14, 2019 78.64 78.68 78.63 78.66 2,142,307 -0.03(-0.04%)
Jun 13, 2019 78.64 78.70 78.62 78.69 2,635,107 +0.08(+0.11%)
Jun 12, 2019 78.58 78.62 78.58 78.60 1,234,448 +0.07(+0.08%)
Jun 11, 2019 78.53 78.56 78.52 78.54 2,378,548 -0.03(-0.04%)
Jun 10, 2019 78.59 78.59 78.56 78.57 8,185,171 -0.07(-0.09%)
Jun 07, 2019 78.69 78.71 78.61 78.64 14,649,655 +0.08(+0.11%)
Jun 06, 2019 78.61 78.64 78.55 78.56 22,247,604 -0.05(-0.06%)
Jun 05, 2019 78.67 78.70 78.59 78.60 15,865,349 +0.04(+0.05%)
Jun 04, 2019 78.52 78.58 78.50 78.57 3,570,784 -0.06(-0.07%)
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.