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 (%)
May 31, 2018 75.92 75.93 75.87 75.90 6,322,336 -0.04(-0.05%)
May 30, 2018 75.97 75.97 75.90 75.93 1,841,580 -0.09(-0.12%)
May 29, 2018 75.87 76.05 75.87 76.02 2,350,599 +0.22(+0.29%)
May 25, 2018 75.80 75.80 75.80 0 +0.06(+0.08%)
May 24, 2018 75.75 75.78 75.74 75.74 1,522,792 +0.05(+0.06%)
May 23, 2018 75.66 75.72 75.65 75.70 1,297,166 +0.06(+0.08%)
May 22, 2018 75.62 75.64 75.61 75.63 872,052 +0.00(+0.00%)
May 21, 2018 75.62 75.63 75.61 75.63 1,414,721 +0.00(+0.00%)
May 18, 2018 75.64 75.66 75.63 75.63 1,014,736 +0.04(+0.05%)
May 17, 2018 75.60 75.60 75.59 75.60 1,117,020 +0.02(+0.02%)
May 16, 2018 75.58 75.59 75.57 75.58 774,933 +0.00(+0.00%)
May 15, 2018 75.59 75.60 75.56 75.58 1,195,336 -0.05(-0.06%)
May 14, 2018 75.63 75.63 75.61 75.62 1,126,839 +0.00(+0.00%)
May 11, 2018 75.64 75.64 75.62 75.62 780,961 +0.00(+0.00%)
May 10, 2018 75.65 75.66 75.62 75.62 1,031,345 +0.00(+0.00%)
May 09, 2018 75.63 75.64 75.62 75.62 1,110,225 -0.03(-0.04%)
May 08, 2018 75.65 75.66 75.64 75.65 10,705,235 +0.00(+0.01%)
May 07, 2018 75.67 75.68 75.65 75.65 8,313,906 +0.00(+0.00%)
May 04, 2018 75.68 75.70 75.64 75.65 1,482,432 -0.03(-0.04%)
May 03, 2018 75.66 75.69 75.66 75.68 3,256,651 +0.05(+0.07%)
May 02, 2018 75.61 75.63 75.60 75.62 1,857,263 +0.03(+0.04%)
May 01, 2018 75.63 75.64 75.60 75.60 2,229,905 -0.03(-0.04%)
Apr 30, 2018 75.64 75.66 75.63 75.63 2,141,189 -0.03(-0.04%)
Apr 27, 2018 75.63 75.66 75.63 75.66 1,589,571 +0.02(+0.03%)
Apr 26, 2018 75.65 75.65 75.61 75.63 2,795,143 +0.01(+0.02%)
Apr 25, 2018 75.59 75.63 75.59 75.62 2,396,316 -0.01(-0.01%)
Apr 24, 2018 75.58 75.63 75.57 75.63 2,201,376 +0.02(+0.02%)
Apr 23, 2018 75.62 75.62 75.58 75.61 2,049,099 -0.01(-0.01%)
Apr 20, 2018 75.63 75.65 75.61 75.62 996,213 -0.03(-0.04%)
Apr 19, 2018 75.66 75.67 75.63 75.65 1,553,338 +0.00(+0.00%)
Apr 18, 2018 75.66 75.67 75.64 75.65 1,069,925 -0.06(-0.08%)
Apr 17, 2018 75.70 75.71 75.68 75.71 982,467 +0.00(+0.00%)
Apr 16, 2018 75.70 75.72 75.68 75.71 1,272,694 -0.01(-0.01%)
Apr 13, 2018 75.72 75.74 75.71 75.72 1,146,097 -0.02(-0.02%)
Apr 12, 2018 75.76 75.76 75.73 75.74 871,004 -0.05(-0.06%)
Apr 11, 2018 75.78 75.80 75.77 75.78 1,085,232 +0.00(+0.00%)
Apr 10, 2018 75.77 75.80 75.76 75.78 1,341,618 -0.04(-0.05%)
Apr 09, 2018 75.78 75.82 75.77 75.82 1,913,588 -0.01(-0.01%)
Apr 06, 2018 75.81 75.83 75.78 75.83 1,208,314 +0.06(+0.08%)
Apr 05, 2018 75.75 75.77 75.75 75.77 1,221,708 +0.02(+0.02%)
Apr 04, 2018 75.81 75.81 75.75 75.75 1,891,125 -0.05(-0.06%)
Apr 03, 2018 75.81 75.82 75.77 75.79 3,763,963 -0.04(-0.05%)
Apr 02, 2018 75.79 75.86 75.77 75.83 3,355,617 +0.02(+0.03%)
Mar 29, 2018 75.81 75.81 75.81 0 +0.03(+0.04%)
Mar 28, 2018 75.79 75.82 75.74 75.78 2,093,529 +0.01(+0.01%)
Mar 27, 2018 75.72 75.79 75.72 75.77 1,909,831 +0.05(+0.07%)
Mar 26, 2018 75.73 75.75 75.71 75.72 1,906,249 -0.04(-0.05%)
Mar 23, 2018 75.73 75.77 75.73 75.75 1,325,875 +0.02(+0.02%)
Mar 22, 2018 75.70 75.76 75.70 75.73 2,154,836 +0.04(+0.05%)
Mar 21, 2018 75.62 75.71 75.60 75.70 2,650,398 +0.05(+0.07%)
Mar 20, 2018 75.65 75.66 75.62 75.64 1,184,601 -0.03(-0.04%)
Mar 19, 2018 75.66 75.71 75.65 75.67 920,290 +0.00(+0.00%)
Mar 16, 2018 75.71 75.71 75.67 75.67 968,379 -0.04(-0.05%)
Mar 15, 2018 75.69 75.72 75.68 75.71 1,219,766 +0.01(+0.01%)
Mar 14, 2018 75.68 75.72 75.66 75.70 1,681,909 -0.01(-0.01%)
Mar 13, 2018 75.71 75.72 75.69 75.71 672,271 +0.02(+0.02%)
Mar 12, 2018 75.69 75.70 75.65 75.69 1,412,220 +0.04(+0.05%)
Mar 09, 2018 75.65 75.69 75.64 75.65 737,393 -0.04(-0.05%)
Mar 08, 2018 75.68 75.70 75.67 75.69 671,166 +0.02(+0.02%)
Mar 07, 2018 75.68 75.71 75.66 75.67 1,356,864 +0.00(+0.00%)
Mar 06, 2018 75.69 75.71 75.66 75.67 812,727 -0.01(-0.02%)
Mar 05, 2018 75.71 75.72 75.66 75.68 1,226,000 -0.00(-0.01%)
Mar 02, 2018 75.71 75.71 75.66 75.69 1,892,215 -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.