Skip to main content

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

83.11 -0.03 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.69 74.70 74.64 74.66 6,426,530 -0.04(-0.05%)
May 30, 2018 74.74 74.74 74.67 74.70 1,871,930 -0.09(-0.12%)
May 29, 2018 74.64 74.82 74.64 74.79 2,389,337 +0.21(+0.29%)
May 25, 2018 74.58 74.58 74.58 0 +0.06(+0.08%)
May 24, 2018 74.52 74.55 74.51 74.51 1,547,888 +0.04(+0.06%)
May 23, 2018 74.43 74.49 74.42 74.47 1,318,544 +0.06(+0.08%)
May 22, 2018 74.40 74.41 74.39 74.41 886,424 +0.00(+0.00%)
May 21, 2018 74.40 74.41 74.39 74.41 1,438,036 +0.00(+0.00%)
May 18, 2018 74.41 74.43 74.41 74.41 1,031,459 +0.04(+0.05%)
May 17, 2018 74.38 74.38 74.36 74.37 1,135,429 +0.02(+0.02%)
May 16, 2018 74.35 74.36 74.34 74.35 787,704 +0.00(+0.00%)
May 15, 2018 74.36 74.38 74.33 74.35 1,215,036 -0.04(-0.06%)
May 14, 2018 74.41 74.41 74.39 74.40 1,145,409 +0.00(+0.00%)
May 11, 2018 74.41 74.41 74.40 74.40 793,832 +0.00(+0.00%)
May 10, 2018 74.42 74.43 74.40 74.40 1,048,342 +0.00(+0.00%)
May 09, 2018 74.41 74.41 74.40 74.40 1,128,522 -0.03(-0.04%)
May 08, 2018 74.42 74.43 74.41 74.43 10,881,660 +0.00(+0.01%)
May 07, 2018 74.44 74.45 74.42 74.42 8,450,922 +0.00(+0.00%)
May 04, 2018 74.45 74.47 74.41 74.42 1,506,863 -0.03(-0.04%)
May 03, 2018 74.43 74.46 74.43 74.45 3,310,322 +0.05(+0.07%)
May 02, 2018 74.39 74.41 74.37 74.40 1,887,871 +0.03(+0.04%)
May 01, 2018 74.41 74.41 74.37 74.37 2,266,655 -0.03(-0.04%)
Apr 30, 2018 74.41 74.43 74.40 74.40 2,176,472 -0.03(-0.04%)
Apr 27, 2018 74.40 74.43 74.40 74.43 1,615,765 +0.02(+0.03%)
Apr 26, 2018 74.42 74.42 74.38 74.41 2,841,203 +0.01(+0.02%)
Apr 25, 2018 74.37 74.40 74.37 74.39 2,435,804 -0.01(-0.01%)
Apr 24, 2018 74.36 74.40 74.35 74.40 2,237,651 +0.02(+0.02%)
Apr 23, 2018 74.39 74.39 74.36 74.38 2,082,865 -0.01(-0.01%)
Apr 20, 2018 74.40 74.42 74.38 74.39 1,012,629 -0.03(-0.04%)
Apr 19, 2018 74.43 74.44 74.40 74.42 1,578,935 +0.00(+0.00%)
Apr 18, 2018 74.43 74.44 74.41 74.42 1,087,556 -0.06(-0.08%)
Apr 17, 2018 74.47 74.48 74.46 74.48 998,656 +0.00(+0.00%)
Apr 16, 2018 74.47 74.49 74.46 74.48 1,293,666 -0.01(-0.01%)
Apr 13, 2018 74.49 74.51 74.48 74.49 1,164,983 -0.02(-0.02%)
Apr 12, 2018 74.53 74.53 74.50 74.51 885,357 -0.04(-0.06%)
Apr 11, 2018 74.55 74.57 74.54 74.55 1,103,115 +0.00(+0.00%)
Apr 10, 2018 74.55 74.57 74.53 74.55 1,363,726 -0.04(-0.05%)
Apr 09, 2018 74.55 74.59 74.55 74.59 1,945,121 -0.01(-0.01%)
Apr 06, 2018 74.58 74.60 74.55 74.60 1,228,226 +0.06(+0.08%)
Apr 05, 2018 74.52 74.55 74.52 74.54 1,241,840 +0.02(+0.02%)
Apr 04, 2018 74.58 74.58 74.52 74.52 1,922,288 -0.04(-0.06%)
Apr 03, 2018 74.58 74.59 74.54 74.56 3,825,988 -0.04(-0.05%)
Apr 02, 2018 74.56 74.64 74.54 74.60 3,410,913 +0.02(+0.03%)
Mar 29, 2018 74.58 74.58 74.58 0 +0.03(+0.04%)
Mar 28, 2018 74.56 74.59 74.52 74.55 2,128,017 +0.01(+0.01%)
Mar 27, 2018 74.49 74.56 74.49 74.54 1,941,292 +0.05(+0.07%)
Mar 26, 2018 74.51 74.52 74.48 74.49 1,937,652 -0.04(-0.05%)
Mar 23, 2018 74.51 74.54 74.51 74.52 1,347,717 +0.02(+0.02%)
Mar 22, 2018 74.47 74.53 74.47 74.51 2,190,334 +0.04(+0.05%)
Mar 21, 2018 74.39 74.48 74.37 74.47 2,694,060 +0.05(+0.07%)
Mar 20, 2018 74.43 74.44 74.40 74.42 1,204,116 -0.03(-0.04%)
Mar 19, 2018 74.44 74.48 74.43 74.44 935,450 +0.00(+0.00%)
Mar 16, 2018 74.48 74.48 74.44 74.44 984,332 -0.04(-0.05%)
Mar 15, 2018 74.46 74.49 74.45 74.48 1,239,860 +0.01(+0.01%)
Mar 14, 2018 74.45 74.50 74.44 74.47 1,709,616 -0.01(-0.01%)
Mar 13, 2018 74.48 74.50 74.46 74.48 683,346 +0.02(+0.02%)
Mar 12, 2018 74.46 74.47 74.43 74.46 1,435,484 +0.04(+0.05%)
Mar 09, 2018 74.43 74.46 74.42 74.43 749,540 -0.04(-0.05%)
Mar 08, 2018 74.45 74.47 74.44 74.46 682,223 +0.02(+0.02%)
Mar 07, 2018 74.45 74.48 74.44 74.44 1,379,216 +0.00(+0.00%)
Mar 06, 2018 74.46 74.48 74.44 74.44 826,115 -0.01(-0.02%)
Mar 05, 2018 74.48 74.50 74.44 74.46 1,246,196 -0.00(-0.01%)
Mar 02, 2018 74.48 74.48 74.44 74.46 1,923,387 -0.04(-0.05%)
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.