Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

82.36 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 81.07 81.09 81.03 81.08 6,958,747 +0.03(+0.04%)
Jun 29, 2023 81.06 81.07 81.02 81.05 4,646,455 -0.20(-0.25%)
Jun 28, 2023 81.20 81.25 81.15 81.25 4,298,898 +0.09(+0.11%)
Jun 27, 2023 81.27 81.31 81.14 81.16 3,574,175 -0.12(-0.15%)
Jun 26, 2023 81.28 81.30 81.23 81.28 3,100,925 +0.06(+0.07%)
Jun 23, 2023 81.30 81.33 81.19 81.22 4,009,921 +0.07(+0.09%)
Jun 22, 2023 81.22 81.26 81.14 81.15 4,198,746 -0.09(-0.11%)
Jun 21, 2023 81.19 81.28 81.18 81.24 20,688,504 +0.00(+0.00%)
Jun 20, 2023 81.22 81.30 81.22 81.24 4,787,652 +0.03(+0.04%)
Jun 16, 2023 81.18 81.24 81.12 81.21 5,080,704 -0.11(-0.14%)
Jun 15, 2023 81.29 81.33 81.25 81.32 6,384,487 -0.76(-0.93%)
May 08, 2023 82.10 82.17 82.08 82.08 3,165,785 -0.13(-0.16%)
May 05, 2023 82.27 82.28 82.17 82.21 3,375,177 -0.20(-0.24%)
May 04, 2023 82.28 82.60 82.28 82.41 8,624,949 +0.13(+0.16%)
May 03, 2023 82.14 82.29 82.11 82.28 4,568,795 +0.20(+0.24%)
May 02, 2023 81.84 82.14 81.83 82.08 5,393,425 +0.27(+0.33%)
May 01, 2023 81.90 81.90 81.80 81.81 3,339,736 -0.37(-0.45%)
Apr 28, 2023 82.16 82.18 82.10 82.18 4,325,277 +0.09(+0.11%)
Apr 27, 2023 82.15 82.17 82.05 82.09 3,452,230 -0.16(-0.19%)
Apr 26, 2023 82.35 82.36 82.19 82.25 4,804,211 -0.10(-0.12%)
Apr 25, 2023 82.18 82.38 82.17 82.35 3,372,608 +0.32(+0.39%)
Apr 24, 2023 81.99 82.05 81.99 82.03 1,906,014 +0.09(+0.11%)
Apr 21, 2023 82.07 82.08 81.93 81.94 3,348,335 -0.05(-0.06%)
Apr 20, 2023 81.96 82.00 81.94 81.99 4,592,439 +0.20(+0.24%)
Apr 19, 2023 81.83 81.85 81.78 81.79 5,923,216 -0.07(-0.09%)
Apr 18, 2023 81.88 81.94 81.84 81.86 3,573,336 -0.02(-0.02%)
Apr 17, 2023 81.93 81.94 81.85 81.88 3,293,285 -0.12(-0.15%)
Apr 14, 2023 82.05 82.05 81.95 82.00 3,160,990 -0.19(-0.23%)
Apr 13, 2023 82.25 82.30 82.17 82.19 3,350,688 +0.05(+0.06%)
Apr 12, 2023 82.18 82.19 82.08 82.14 6,091,281 +0.09(+0.11%)
Apr 11, 2023 82.10 82.10 81.98 82.05 2,724,363 -0.01(-0.01%)
Apr 10, 2023 82.10 82.12 82.05 82.06 3,702,124 -0.29(-0.35%)
Apr 06, 2023 82.39 82.44 82.33 82.35 4,666,766 -0.03(-0.04%)
Apr 05, 2023 82.44 82.61 82.37 82.38 7,535,532 +0.11(+0.13%)
Apr 04, 2023 82.00 82.30 82.00 82.27 4,905,416 +0.19(+0.23%)
Apr 03, 2023 81.90 82.08 81.87 82.08 9,610,578 -0.08(-0.10%)
Mar 31, 2023 82.03 82.16 82.01 82.16 6,451,524 +0.10(+0.12%)
Mar 30, 2023 81.97 82.06 81.97 82.06 4,077,273 +0.01(+0.01%)
Mar 29, 2023 82.00 82.10 81.99 82.05 4,047,461 -0.03(-0.04%)
Mar 28, 2023 82.11 82.14 82.05 82.08 9,564,799 -0.09(-0.11%)
Mar 27, 2023 82.23 82.29 82.14 82.17 3,942,498 -0.35(-0.42%)
Mar 24, 2023 82.70 82.74 82.47 82.52 8,638,819 +0.04(+0.05%)
Mar 23, 2023 82.30 82.52 82.24 82.48 4,930,755 +0.24(+0.29%)
Mar 22, 2023 81.83 82.25 81.78 82.24 8,003,529 +0.38(+0.46%)
Mar 21, 2023 81.91 82.00 81.84 81.86 4,840,889 -0.31(-0.38%)
Mar 20, 2023 82.35 82.37 82.09 82.17 4,907,694 -0.10(-0.12%)
Mar 17, 2023 82.01 82.37 82.00 82.27 8,629,669 +0.41(+0.50%)
Mar 16, 2023 82.24 82.29 81.82 81.86 8,525,350 -0.33(-0.40%)
Mar 15, 2023 82.25 82.41 82.01 82.19 13,411,600 +0.48(+0.59%)
Mar 14, 2023 81.68 81.81 81.49 81.71 18,453,088 -0.31(-0.38%)
Mar 13, 2023 81.85 82.05 81.69 82.02 12,060,636 +0.81(+1.00%)
Mar 10, 2023 81.09 81.22 81.00 81.21 10,588,621 +0.44(+0.54%)
Mar 09, 2023 80.64 80.79 80.63 80.77 6,453,688 +0.26(+0.32%)
Mar 08, 2023 80.59 80.63 80.48 80.51 7,627,917 -0.04(-0.05%)
Mar 07, 2023 80.75 80.76 80.54 80.55 6,747,636 -0.17(-0.21%)
Mar 06, 2023 80.79 80.80 80.71 80.72 3,862,366 -0.04(-0.05%)
Mar 03, 2023 80.77 80.77 80.68 80.76 6,045,095 +0.05(+0.06%)
Mar 02, 2023 80.66 80.72 80.64 80.71 6,625,265 +0.03(+0.04%)
Mar 01, 2023 80.75 80.79 80.67 80.68 5,386,130 -0.31(-0.38%)
Feb 28, 2023 80.95 81.01 80.93 80.99 3,978,183 -0.02(-0.02%)
Feb 27, 2023 81.00 81.01 80.97 81.01 3,246,135 +0.07(+0.09%)
Feb 24, 2023 80.98 80.99 80.91 80.94 4,189,648 -0.17(-0.21%)
Feb 23, 2023 81.08 81.12 81.05 81.11 4,072,370 +0.05(+0.06%)
Feb 22, 2023 81.08 81.11 81.04 81.06 3,889,313 +0.04(+0.05%)
Feb 21, 2023 81.08 81.10 81.02 81.02 6,386,942 -0.16(-0.20%)
Feb 17, 2023 81.10 81.18 81.08 81.18 3,773,902 +0.07(+0.09%)
Feb 16, 2023 81.12 81.17 81.08 81.11 6,081,559 +0.01(+0.01%)
Feb 15, 2023 81.10 81.14 81.08 81.10 5,025,763 +0.01(+0.01%)
Feb 14, 2023 81.16 81.19 81.09 81.09 7,888,024 -0.17(-0.21%)
Feb 13, 2023 81.21 81.26 81.21 81.26 4,934,425 +0.02(+0.02%)
Feb 10, 2023 81.31 81.32 81.24 81.24 5,046,289 -0.04(-0.05%)
Feb 09, 2023 81.38 81.39 81.26 81.28 4,328,351 -0.06(-0.07%)
Feb 08, 2023 81.33 81.36 81.29 81.34 5,112,665 +0.03(+0.04%)
Feb 07, 2023 81.33 81.42 81.27 81.31 4,889,098 +0.04(+0.05%)
Feb 06, 2023 81.35 81.38 81.27 81.27 4,077,030 -0.23(-0.28%)
Feb 03, 2023 81.60 81.63 81.50 81.50 7,171,908 -0.30(-0.37%)
Feb 02, 2023 81.85 81.86 81.77 81.80 10,327,402 +0.01(+0.01%)
Feb 01, 2023 81.64 81.79 81.53 81.79 8,427,060 -0.01(-0.01%)
Jan 31, 2023 81.74 81.80 81.69 81.80 7,241,010 +0.15(+0.18%)
Jan 30, 2023 81.67 81.67 81.64 81.65 6,444,823 -0.08(-0.10%)
Jan 27, 2023 81.71 81.73 81.69 81.73 3,822,680 +0.00(+0.00%)
Jan 26, 2023 81.76 81.78 81.72 81.73 5,417,003 -0.05(-0.06%)
Jan 25, 2023 81.75 81.81 81.75 81.78 3,169,104 +0.05(+0.06%)
Jan 24, 2023 81.70 81.76 81.67 81.73 4,179,154 +0.03(+0.04%)
Jan 23, 2023 81.73 81.75 81.68 81.70 5,559,085 -0.08(-0.10%)
Jan 20, 2023 81.76 81.79 81.73 81.78 4,042,375 -0.07(-0.09%)
Jan 19, 2023 81.86 81.88 81.82 81.85 4,788,160 -0.02(-0.02%)
Jan 18, 2023 81.86 81.89 81.83 81.87 4,538,575 +0.18(+0.22%)
Jan 17, 2023 81.65 81.72 81.65 81.69 5,818,369 +0.05(+0.06%)
Jan 13, 2023 81.72 81.76 81.62 81.64 4,546,532 -0.14(-0.17%)
Jan 12, 2023 81.74 81.79 81.68 81.78 5,568,482 +0.18(+0.22%)
Jan 11, 2023 81.53 81.61 81.52 81.60 6,776,259 +0.07(+0.09%)
Jan 10, 2023 81.53 81.55 81.48 81.53 3,992,958 -0.07(-0.09%)
Jan 09, 2023 81.53 81.62 81.53 81.60 6,203,388 +0.08(+0.10%)
Jan 06, 2023 81.29 81.53 81.26 81.52 6,357,607 +0.31(+0.38%)
Jan 05, 2023 81.18 81.25 81.15 81.21 4,879,261 -0.11(-0.14%)
Jan 04, 2023 81.36 81.38 81.28 81.32 4,101,482 +0.08(+0.10%)
Jan 03, 2023 81.29 81.30 81.21 81.24 7,188,015 +0.07(+0.09%)
Dec 30, 2022 81.20 81.27 81.16 81.17 6,052,176 -0.10(-0.12%)
Dec 29, 2022 81.25 81.28 81.23 81.27 4,149,234 +0.06(+0.07%)
Dec 28, 2022 81.23 81.25 81.21 81.21 4,308,914 +0.00(+0.00%)
Dec 27, 2022 81.25 81.26 81.16 81.21 3,969,520 -0.11(-0.14%)
Dec 23, 2022 81.31 81.34 81.30 81.32 2,737,223 -0.04(-0.05%)
Dec 22, 2022 81.39 81.45 81.36 81.36 6,612,787 -0.05(-0.06%)
Dec 21, 2022 81.42 81.43 81.38 81.41 5,219,912 +0.08(+0.10%)
Dec 20, 2022 81.29 81.35 81.27 81.33 3,735,573 +0.00(+0.00%)
Dec 19, 2022 81.39 81.40 81.33 81.33 4,845,636 -0.10(-0.12%)
Dec 16, 2022 81.30 81.48 81.29 81.43 3,987,734 +0.08(+0.10%)
Dec 15, 2022 81.39 81.40 81.31 81.35 6,163,262 -0.17(-0.21%)
Dec 14, 2022 81.58 81.62 81.43 81.52 5,651,296 +0.01(+0.01%)
Dec 13, 2022 81.59 81.62 81.49 81.51 5,790,770 +0.24(+0.30%)
Dec 12, 2022 81.36 81.37 81.24 81.27 4,588,424 -0.05(-0.06%)
Dec 09, 2022 81.35 81.40 81.32 81.32 4,623,411 -0.04(-0.05%)
Dec 08, 2022 81.39 81.42 81.35 81.36 4,120,981 -0.08(-0.10%)
Dec 07, 2022 81.37 81.45 81.35 81.44 5,159,958 +0.17(+0.21%)
Dec 06, 2022 81.22 81.29 81.21 81.27 4,237,222 +0.09(+0.11%)
Dec 05, 2022 81.32 81.33 81.18 81.18 6,591,437 -0.23(-0.28%)
Dec 02, 2022 81.29 81.42 81.24 81.41 5,163,381 -0.02(-0.02%)
Dec 01, 2022 81.29 81.43 81.27 81.43 23,602,768 +0.01(+0.01%)
Nov 30, 2022 81.14 81.42 81.11 81.42 10,367,008 +0.24(+0.30%)
Nov 29, 2022 81.21 81.23 81.18 81.18 4,705,493 -0.03(-0.04%)
Nov 28, 2022 81.21 81.25 81.19 81.21 4,330,096 +0.02(+0.02%)
Nov 25, 2022 81.16 81.20 81.15 81.19 1,539,027 +0.01(+0.01%)
Nov 23, 2022 81.10 81.19 81.08 81.18 4,073,148 +0.07(+0.09%)
Nov 22, 2022 81.10 81.12 81.06 81.11 3,421,468 +0.06(+0.07%)
Nov 21, 2022 81.13 81.14 81.04 81.05 3,435,745 -0.02(-0.02%)
Nov 18, 2022 81.14 81.18 81.07 81.07 4,372,575 -0.09(-0.11%)
Nov 17, 2022 81.19 81.19 81.12 81.16 5,405,702 -0.10(-0.12%)
Nov 16, 2022 81.29 81.30 81.24 81.26 8,253,331 +0.01(+0.01%)
Nov 15, 2022 81.25 81.26 81.18 81.25 21,232,504 +0.08(+0.10%)
Nov 14, 2022 81.15 81.17 81.11 81.17 7,191,632 -0.07(-0.09%)
Nov 11, 2022 81.18 81.28 81.17 81.24 4,268,036 -0.02(-0.02%)
Nov 10, 2022 81.17 81.29 81.16 81.26 6,630,966 +0.44(+0.54%)
Nov 09, 2022 80.72 80.84 80.70 80.82 4,743,621 +0.13(+0.16%)
Nov 08, 2022 80.65 80.71 80.64 80.69 7,092,122 +0.08(+0.10%)
Nov 07, 2022 80.64 80.64 80.60 80.61 4,391,380 -0.07(-0.09%)
Nov 04, 2022 80.63 80.71 80.57 80.68 4,347,343 +0.09(+0.11%)
Nov 03, 2022 80.56 80.64 80.56 80.59 4,832,845 -0.15(-0.19%)
Nov 02, 2022 80.83 80.95 80.69 80.74 5,714,688 -0.04(-0.05%)
Nov 01, 2022 80.98 80.99 80.78 80.78 5,349,719 -0.22(-0.27%)
Oct 31, 2022 81.01 81.03 80.96 81.00 6,839,356 -0.12(-0.15%)
Oct 28, 2022 81.14 81.19 81.09 81.12 4,464,417 -0.12(-0.15%)
Oct 27, 2022 81.16 81.25 81.12 81.24 4,010,886 +0.17(+0.21%)
Oct 26, 2022 81.02 81.11 81.01 81.07 6,039,993 +0.07(+0.09%)
Oct 25, 2022 81.04 81.09 80.98 81.00 5,113,378 +0.08(+0.10%)
Oct 24, 2022 80.90 80.97 80.87 80.92 3,680,144 -0.02(-0.02%)
Oct 21, 2022 80.83 80.98 80.80 80.94 5,180,339 +0.21(+0.26%)
Oct 20, 2022 80.77 80.82 80.73 80.73 5,797,323 -0.09(-0.11%)
Oct 19, 2022 80.85 80.88 80.81 80.82 4,348,831 -0.15(-0.19%)
Oct 18, 2022 81.01 81.02 80.92 80.97 7,012,037 +0.04(+0.05%)
Oct 17, 2022 80.98 80.99 80.92 80.93 4,012,574 +0.09(+0.11%)
Oct 14, 2022 80.97 80.98 80.82 80.84 5,795,302 -0.04(-0.05%)
Oct 13, 2022 80.80 80.98 80.79 80.88 5,751,626 -0.24(-0.30%)
Oct 12, 2022 81.06 81.13 81.05 81.12 8,787,629 +0.08(+0.10%)
Oct 11, 2022 81.07 81.12 81.04 81.04 3,836,483 +0.04(+0.05%)
Oct 10, 2022 81.04 81.05 80.96 81.00 2,934,865 -0.03(-0.04%)
Oct 07, 2022 81.06 81.08 81.03 81.03 4,619,022 -0.10(-0.12%)
Oct 06, 2022 81.23 81.24 81.13 81.13 5,100,235 -0.10(-0.12%)
Oct 05, 2022 81.22 81.26 81.16 81.23 7,175,989 -0.08(-0.10%)
Oct 04, 2022 81.33 81.41 81.29 81.31 6,219,933 +0.03(+0.04%)
Oct 03, 2022 81.27 81.41 81.23 81.28 8,906,468 +0.07(+0.09%)
Sep 30, 2022 81.29 81.35 81.18 81.21 8,447,056 -0.07(-0.09%)
Sep 29, 2022 81.25 81.31 81.19 81.28 4,734,851 -0.11(-0.14%)
Sep 28, 2022 81.30 81.39 81.23 81.39 7,790,976 +0.35(+0.43%)
Sep 27, 2022 81.11 81.12 81.01 81.04 15,088,236 +0.00(+0.00%)
Sep 26, 2022 81.18 81.20 81.00 81.04 6,145,812 -0.18(-0.22%)
Sep 23, 2022 81.32 81.34 81.20 81.22 10,192,885 -0.10(-0.12%)
Sep 22, 2022 81.38 81.39 81.28 81.32 6,605,122 -0.15(-0.18%)
Sep 21, 2022 81.54 81.55 81.32 81.47 4,473,156 -0.07(-0.09%)
Sep 20, 2022 81.54 81.67 81.51 81.54 15,975,373 -0.04(-0.05%)
Sep 19, 2022 81.55 81.60 81.53 81.58 4,378,218 -0.09(-0.11%)
Sep 16, 2022 81.60 81.70 81.59 81.67 4,366,254 +0.04(+0.05%)
Sep 15, 2022 81.67 81.69 81.63 81.63 3,592,066 -0.09(-0.11%)
Sep 14, 2022 81.72 81.79 81.71 81.72 4,744,858 -0.07(-0.09%)
Sep 13, 2022 81.82 81.85 81.74 81.79 6,543,638 -0.28(-0.34%)
Sep 12, 2022 82.13 82.14 82.05 82.07 3,140,704 -0.01(-0.01%)
Sep 09, 2022 82.14 82.18 82.05 82.08 4,072,277 -0.07(-0.09%)
Sep 08, 2022 82.20 82.22 82.14 82.15 4,979,888 -0.10(-0.12%)
Sep 07, 2022 82.18 82.25 82.16 82.25 4,425,380 +0.12(+0.15%)
Sep 06, 2022 82.19 82.20 82.12 82.13 4,991,774 -0.18(-0.22%)
Sep 02, 2022 82.29 82.34 82.24 82.31 4,106,068 +0.18(+0.22%)
Sep 01, 2022 82.14 82.19 82.07 82.13 6,728,668 -0.16(-0.19%)
Aug 31, 2022 82.31 82.35 82.27 82.29 5,424,192 -0.01(-0.01%)
Aug 30, 2022 82.32 82.36 82.25 82.30 4,626,175 -0.04(-0.05%)
Aug 29, 2022 82.38 82.39 82.33 82.34 3,656,123 -0.06(-0.07%)
Aug 26, 2022 82.41 82.45 82.34 82.40 4,304,039 -0.02(-0.02%)
Aug 25, 2022 82.44 82.46 82.40 82.42 3,026,427 +0.05(+0.06%)
Aug 24, 2022 82.43 82.45 82.37 82.37 4,551,754 -0.09(-0.11%)
Aug 23, 2022 82.44 82.57 82.41 82.46 4,227,569 +0.04(+0.05%)
Aug 22, 2022 82.46 82.49 82.40 82.42 3,739,667 -0.11(-0.13%)
Aug 19, 2022 82.51 82.54 82.48 82.53 4,519,406 -0.06(-0.07%)
Aug 18, 2022 82.56 82.61 82.52 82.59 3,648,466 +0.12(+0.15%)
Aug 17, 2022 82.42 82.49 82.39 82.47 4,162,499 -0.07(-0.08%)
Aug 16, 2022 82.59 82.59 82.53 82.54 3,249,314 -0.07(-0.08%)
Aug 15, 2022 82.62 82.65 82.59 82.61 17,015,884 +0.07(+0.08%)
Aug 12, 2022 82.61 82.62 82.51 82.54 4,782,933 +0.02(+0.02%)
Aug 11, 2022 82.66 82.69 82.52 82.52 4,071,464 -0.03(-0.04%)
Aug 10, 2022 82.67 82.72 82.54 82.55 6,821,614 +0.08(+0.10%)
Aug 09, 2022 82.48 82.49 82.44 82.47 3,742,062 -0.08(-0.10%)
Aug 08, 2022 82.53 82.56 82.51 82.55 6,868,913 +0.08(+0.10%)
Aug 05, 2022 82.50 82.54 82.45 82.47 5,049,735 -0.34(-0.41%)
Aug 04, 2022 82.71 82.83 82.69 82.81 5,411,515 +0.11(+0.13%)
Aug 03, 2022 82.64 82.70 82.51 82.70 6,485,550 +0.03(+0.04%)
Aug 02, 2022 82.95 82.97 82.67 82.67 14,265,335 -0.29(-0.35%)
Aug 01, 2022 82.96 82.98 82.90 82.96 6,463,007 -0.09(-0.11%)
Jul 29, 2022 83.00 83.09 82.98 83.05 5,546,073 -0.01(-0.01%)
Jul 28, 2022 83.07 83.10 83.01 83.06 5,573,532 +0.18(+0.22%)
Jul 27, 2022 82.77 82.91 82.73 82.88 7,051,103 +0.13(+0.16%)
Jul 26, 2022 82.87 82.88 82.75 82.75 2,854,611 -0.04(-0.05%)
Jul 25, 2022 82.79 82.83 82.77 82.79 20,449,584 -0.07(-0.08%)
Jul 22, 2022 82.82 82.95 82.81 82.86 6,038,121 +0.21(+0.25%)
Jul 21, 2022 82.54 82.67 82.52 82.65 5,850,042 +0.23(+0.28%)
Jul 20, 2022 82.51 82.51 82.41 82.42 5,453,775 -0.01(-0.01%)
Jul 19, 2022 82.53 82.54 82.42 82.43 9,130,802 -0.09(-0.11%)
Jul 18, 2022 82.52 82.54 82.47 82.52 2,608,236 -0.05(-0.06%)
Jul 15, 2022 82.50 82.63 82.49 82.57 5,965,689 +0.06(+0.07%)
Jul 14, 2022 82.38 82.56 82.34 82.51 6,656,828 -0.03(-0.04%)
Jul 13, 2022 82.44 82.64 82.43 82.54 11,769,767 -0.09(-0.11%)
Jul 12, 2022 82.69 82.73 82.62 82.63 6,373,120 +0.04(+0.05%)
Jul 11, 2022 82.64 82.69 82.58 82.59 16,663,803 +0.03(+0.04%)
Jul 08, 2022 82.58 82.59 82.52 82.56 3,249,139 -0.10(-0.12%)
Jul 07, 2022 82.71 82.72 82.61 82.66 4,906,258 -0.06(-0.07%)
Jul 06, 2022 82.97 82.97 82.71 82.72 4,883,696 -0.23(-0.28%)
Jul 05, 2022 82.97 83.01 82.93 82.95 9,888,838 -0.01(-0.01%)
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.