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 )

81.05 -0.10 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
May 31, 2018 75.43 75.44 75.37 75.40 6,363,831 -0.04(-0.05%)
May 30, 2018 75.47 75.47 75.41 75.44 1,853,667 -0.09(-0.12%)
May 29, 2018 75.37 75.56 75.37 75.53 2,366,026 +0.22(+0.29%)
May 25, 2018 75.31 75.31 75.31 0 +0.06(+0.08%)
May 24, 2018 75.26 75.28 75.25 75.25 1,532,787 +0.05(+0.06%)
May 23, 2018 75.17 75.23 75.16 75.20 1,305,679 +0.06(+0.08%)
May 22, 2018 75.13 75.15 75.12 75.14 877,776 +0.00(+0.00%)
May 21, 2018 75.13 75.14 75.12 75.14 1,424,006 +0.00(+0.00%)
May 18, 2018 75.15 75.17 75.14 75.14 1,021,396 +0.04(+0.05%)
May 17, 2018 75.11 75.11 75.09 75.10 1,124,351 +0.02(+0.02%)
May 16, 2018 75.08 75.09 75.08 75.08 780,019 +0.00(+0.00%)
May 15, 2018 75.09 75.11 75.07 75.08 1,203,181 -0.05(-0.06%)
May 14, 2018 75.14 75.14 75.12 75.13 1,134,234 +0.00(+0.00%)
May 11, 2018 75.15 75.15 75.13 75.13 786,087 +0.00(+0.00%)
May 10, 2018 75.16 75.17 75.13 75.13 1,038,114 +0.00(+0.00%)
May 09, 2018 75.14 75.15 75.13 75.13 1,117,512 -0.03(-0.04%)
May 08, 2018 75.16 75.17 75.15 75.16 10,775,496 +0.00(+0.01%)
May 07, 2018 75.17 75.18 75.16 75.16 8,368,472 +0.00(+0.00%)
May 04, 2018 75.18 75.20 75.15 75.16 1,492,161 -0.03(-0.04%)
May 03, 2018 75.17 75.19 75.17 75.18 3,278,025 +0.05(+0.07%)
May 02, 2018 75.12 75.14 75.10 75.13 1,869,452 +0.03(+0.04%)
May 01, 2018 75.14 75.15 75.10 75.10 2,244,541 -0.03(-0.04%)
Apr 30, 2018 75.14 75.16 75.14 75.14 2,155,242 -0.03(-0.04%)
Apr 27, 2018 75.14 75.16 75.14 75.16 1,600,004 +0.02(+0.03%)
Apr 26, 2018 75.15 75.15 75.12 75.14 2,813,488 +0.01(+0.02%)
Apr 25, 2018 75.10 75.14 75.10 75.13 2,412,044 -0.01(-0.01%)
Apr 24, 2018 75.09 75.14 75.08 75.14 2,215,824 +0.02(+0.02%)
Apr 23, 2018 75.13 75.13 75.09 75.12 2,062,548 -0.01(-0.01%)
Apr 20, 2018 75.14 75.15 75.12 75.13 1,002,751 -0.03(-0.04%)
Apr 19, 2018 75.16 75.17 75.14 75.15 1,563,533 +0.00(+0.00%)
Apr 18, 2018 75.16 75.17 75.14 75.15 1,076,947 -0.06(-0.08%)
Apr 17, 2018 75.21 75.22 75.19 75.22 988,915 +0.00(+0.00%)
Apr 16, 2018 75.21 75.23 75.19 75.22 1,281,047 -0.01(-0.01%)
Apr 13, 2018 75.23 75.24 75.22 75.23 1,153,619 -0.02(-0.02%)
Apr 12, 2018 75.26 75.26 75.23 75.24 876,721 -0.05(-0.06%)
Apr 11, 2018 75.29 75.31 75.27 75.29 1,092,354 +0.00(+0.00%)
Apr 10, 2018 75.28 75.31 75.26 75.29 1,350,423 -0.04(-0.05%)
Apr 09, 2018 75.29 75.33 75.28 75.33 1,926,147 -0.01(-0.01%)
Apr 06, 2018 75.32 75.33 75.29 75.33 1,216,245 +0.06(+0.08%)
Apr 05, 2018 75.25 75.28 75.25 75.27 1,229,727 +0.02(+0.02%)
Apr 04, 2018 75.32 75.32 75.25 75.25 1,903,537 -0.05(-0.06%)
Apr 03, 2018 75.32 75.33 75.27 75.30 3,788,667 -0.04(-0.05%)
Apr 02, 2018 75.30 75.37 75.27 75.33 3,377,641 +0.02(+0.03%)
Mar 29, 2018 75.31 75.31 75.31 0 +0.03(+0.04%)
Mar 28, 2018 75.29 75.32 75.25 75.29 2,107,270 +0.01(+0.01%)
Mar 27, 2018 75.22 75.29 75.22 75.28 1,922,365 +0.05(+0.07%)
Mar 26, 2018 75.24 75.26 75.21 75.22 1,918,761 -0.04(-0.05%)
Mar 23, 2018 75.24 75.28 75.24 75.26 1,334,577 +0.02(+0.02%)
Mar 22, 2018 75.20 75.27 75.20 75.24 2,168,979 +0.04(+0.05%)
Mar 21, 2018 75.12 75.21 75.10 75.20 2,667,794 +0.05(+0.07%)
Mar 20, 2018 75.16 75.17 75.13 75.15 1,192,376 -0.03(-0.04%)
Mar 19, 2018 75.17 75.21 75.16 75.18 926,330 +0.00(+0.00%)
Mar 16, 2018 75.21 75.21 75.18 75.18 974,735 -0.04(-0.05%)
Mar 15, 2018 75.19 75.23 75.19 75.21 1,227,772 +0.01(+0.01%)
Mar 14, 2018 75.19 75.23 75.17 75.20 1,692,947 -0.01(-0.01%)
Mar 13, 2018 75.21 75.23 75.19 75.21 676,683 +0.02(+0.02%)
Mar 12, 2018 75.19 75.20 75.16 75.19 1,421,489 +0.04(+0.05%)
Mar 09, 2018 75.16 75.19 75.15 75.16 742,232 -0.04(-0.05%)
Mar 08, 2018 75.19 75.20 75.18 75.19 675,571 +0.02(+0.02%)
Mar 07, 2018 75.19 75.21 75.17 75.18 1,365,769 +0.00(+0.00%)
Mar 06, 2018 75.19 75.21 75.17 75.18 818,061 -0.01(-0.02%)
Mar 05, 2018 75.21 75.23 75.17 75.19 1,234,046 -0.00(-0.01%)
Mar 02, 2018 75.21 75.22 75.17 75.19 1,904,634 -0.04(-0.05%)
Mar 01, 2018 75.16 75.25 75.13 75.23 2,274,415 +0.10(+0.14%)
Feb 28, 2018 75.14 75.15 75.12 75.13 4,133,119 +0.02(+0.02%)
Feb 27, 2018 75.21 75.21 75.10 75.11 946,668 -0.05(-0.07%)
Feb 26, 2018 75.19 75.22 75.16 75.16 1,605,774 +0.01(+0.01%)
Feb 23, 2018 75.15 75.18 75.14 75.15 837,233 +0.02(+0.02%)
Feb 22, 2018 75.14 75.14 75.10 75.14 932,188 +0.01(+0.01%)
Feb 21, 2018 75.12 75.14 75.07 75.13 1,711,247 +0.01(+0.01%)
Feb 20, 2018 75.10 75.13 75.10 75.12 1,608,770 -0.01(-0.01%)
Feb 16, 2018 75.13 75.13 75.13 0 +0.02(+0.02%)
Feb 15, 2018 75.13 75.14 75.10 75.11 1,613,596 -0.03(-0.04%)
Feb 14, 2018 75.18 75.18 75.12 75.14 1,058,903 -0.11(-0.14%)
Feb 13, 2018 75.23 75.24 75.21 75.24 1,435,953 +0.00(+0.00%)
Feb 12, 2018 75.26 75.26 75.22 75.24 1,769,083 -0.04(-0.05%)
Feb 09, 2018 75.22 75.36 75.20 75.28 3,509,612 +0.06(+0.08%)
Feb 08, 2018 75.24 75.16 75.22 1,309,039 +0.01(+0.01%)
Feb 07, 2018 75.20 75.20 75.17 75.21 2,281,287 -0.05(-0.07%)
Feb 06, 2018 75.19 75.32 75.19 75.26 2,650,803 -0.02(-0.03%)
Feb 05, 2018 75.14 75.34 75.14 75.28 1,679,887 +0.10(+0.14%)
Feb 02, 2018 75.16 75.20 75.13 75.18 2,027,563 +0.01(+0.01%)
Feb 01, 2018 75.20 75.21 75.15 75.17 2,492,114 -0.03(-0.04%)
Jan 31, 2018 75.23 75.23 75.16 75.20 2,311,070 +0.00(+0.00%)
Jan 30, 2018 75.24 75.24 75.18 75.20 1,899,681 +0.01(+0.01%)
Jan 29, 2018 75.20 75.21 75.17 75.19 1,601,072 -0.03(-0.04%)
Jan 26, 2018 75.29 75.29 75.21 75.22 1,101,469 -0.05(-0.06%)
Jan 25, 2018 75.27 75.28 75.23 75.26 841,868 -0.02(-0.02%)
Jan 24, 2018 75.29 75.29 75.26 75.28 962,441 -0.02(-0.02%)
Jan 23, 2018 75.26 75.30 75.26 75.30 984,629 +0.05(+0.06%)
Jan 22, 2018 75.26 75.26 75.24 75.26 1,082,402 -0.04(-0.05%)
Jan 19, 2018 75.28 75.29 75.25 75.29 1,169,692 +0.03(+0.04%)
Jan 18, 2018 75.26 75.28 75.25 75.26 1,212,627 -0.02(-0.02%)
Jan 17, 2018 75.30 75.30 75.26 75.28 3,280,696 -0.03(-0.04%)
Jan 16, 2018 75.25 75.33 75.25 75.31 3,010,487 -0.01(-0.01%)
Jan 12, 2018 75.32 75.32 75.32 0 -0.01(-0.01%)
Jan 11, 2018 75.35 75.36 75.33 75.33 1,165,039 -0.03(-0.04%)
Jan 10, 2018 75.35 75.35 75.32 75.35 877,825 +0.03(+0.04%)
Jan 09, 2018 75.37 75.37 75.33 75.33 1,724,564 -0.03(-0.04%)
Jan 08, 2018 75.37 75.37 75.34 75.35 664,626 +0.00(+0.00%)
Jan 05, 2018 75.35 75.36 75.34 75.35 945,705 +0.00(+0.00%)
Jan 04, 2018 75.35 75.37 75.33 75.35 1,062,275 -0.04(-0.05%)
Jan 03, 2018 75.38 75.41 75.36 75.39 1,157,325 +0.00(+0.00%)
Jan 02, 2018 75.42 75.42 75.36 75.39 1,985,745 -0.03(-0.04%)
Dec 29, 2017 75.42 75.42 75.42 0 +0.02(+0.02%)
Dec 28, 2017 75.38 75.41 75.37 75.40 1,232,160 +0.01(+0.01%)
Dec 27, 2017 75.37 75.39 75.36 75.39 1,247,760 +0.04(+0.05%)
Dec 26, 2017 75.35 75.38 75.35 75.35 1,318,064 -0.01(-0.01%)
Dec 22, 2017 75.37 75.39 75.36 75.36 1,168,405 -0.03(-0.04%)
Dec 21, 2017 75.41 75.41 75.37 75.39 1,072,308 +0.08(+0.11%)
Dec 20, 2017 75.30 75.33 75.29 75.31 936,110 +0.01(+0.01%)
Dec 19, 2017 75.33 75.33 75.29 75.30 846,857 -0.04(-0.05%)
Dec 18, 2017 75.35 75.36 75.32 75.34 740,920 +0.00(+0.00%)
Dec 15, 2017 75.35 75.35 75.30 75.34 1,096,207 -0.04(-0.05%)
Dec 14, 2017 75.38 75.38 75.34 75.37 1,640,121 -0.03(-0.04%)
Dec 13, 2017 75.38 75.45 75.32 75.40 1,239,597 +0.08(+0.11%)
Dec 12, 2017 75.32 75.33 75.29 75.32 1,105,919 +0.00(+0.00%)
Dec 11, 2017 75.36 75.36 75.31 75.32 2,710,042 -0.04(-0.05%)
Dec 08, 2017 75.37 75.38 75.35 75.36 1,028,465 +0.00(+0.00%)
Dec 07, 2017 75.36 75.36 75.33 75.36 1,301,778 +0.01(+0.01%)
Dec 06, 2017 75.41 75.41 75.33 75.35 1,310,001 +0.04(+0.05%)
Dec 05, 2017 75.35 75.35 75.28 75.31 1,584,750 -0.01(-0.01%)
Dec 04, 2017 75.36 75.36 75.31 75.32 2,720,207 -0.04(-0.06%)
Dec 01, 2017 75.36 75.42 75.31 75.36 1,262,517 +0.09(+0.12%)
Nov 30, 2017 75.34 75.34 75.26 75.28 1,128,383 -0.04(-0.05%)
Nov 29, 2017 75.31 75.32 75.29 75.32 748,623 -0.02(-0.03%)
Nov 28, 2017 75.36 75.36 75.31 75.34 629,938 +0.01(+0.01%)
Nov 27, 2017 75.32 75.35 75.30 75.33 1,204,587 +0.00(+0.00%)
Nov 24, 2017 75.39 75.39 75.31 75.33 698,890 +0.00(+0.00%)
Nov 22, 2017 75.31 75.35 75.30 75.33 1,005,811 +0.06(+0.08%)
Nov 21, 2017 75.30 75.30 75.26 75.27 652,603 -0.02(-0.02%)
Nov 20, 2017 75.34 75.34 75.29 75.29 622,455 -0.03(-0.04%)
Nov 17, 2017 75.37 75.37 75.31 75.31 1,495,730 -0.04(-0.06%)
Nov 16, 2017 75.33 75.36 75.31 75.36 3,401,376 +0.01(+0.01%)
Nov 15, 2017 75.40 75.40 75.34 75.35 4,444,349 -0.03(-0.04%)
Nov 14, 2017 75.36 75.38 75.35 75.38 2,989,737 +0.02(+0.02%)
Nov 13, 2017 75.39 75.39 75.36 75.36 706,431 -0.01(-0.01%)
Nov 10, 2017 75.43 75.43 75.37 75.37 691,338 -0.03(-0.04%)
Nov 09, 2017 75.40 75.44 75.39 75.39 858,702 -0.01(-0.01%)
Nov 08, 2017 75.40 75.44 75.39 75.40 811,078 -0.01(-0.01%)
Nov 07, 2017 75.45 75.45 75.41 75.41 834,229 -0.04(-0.05%)
Nov 06, 2017 75.41 75.45 75.41 75.45 1,057,680 +0.04(+0.06%)
Nov 03, 2017 75.47 75.47 75.40 75.40 1,451,735 -0.04(-0.06%)
Nov 02, 2017 75.45 75.46 75.40 75.45 2,033,003 +0.02(+0.02%)
Nov 01, 2017 75.39 75.43 75.39 75.43 938,130 +0.06(+0.08%)
Oct 31, 2017 75.42 75.42 75.35 75.37 700,252 -0.04(-0.06%)
Oct 30, 2017 75.41 75.42 75.37 75.42 483,662 +0.04(+0.05%)
Oct 27, 2017 75.33 75.39 75.32 75.38 780,871 +0.05(+0.07%)
Oct 26, 2017 75.34 75.36 75.32 75.33 619,721 +0.00(+0.00%)
Oct 25, 2017 75.33 75.37 75.33 75.33 1,931,474 -0.02(-0.02%)
Oct 24, 2017 75.37 75.37 75.34 75.34 2,857,262 -0.02(-0.02%)
Oct 23, 2017 75.36 75.39 75.36 75.36 651,160 +0.00(+0.00%)
Oct 20, 2017 75.37 75.39 75.34 75.36 488,849 -0.04(-0.06%)
Oct 19, 2017 75.38 75.41 75.37 75.41 586,406 +0.04(+0.06%)
Oct 18, 2017 75.33 75.37 75.33 75.36 559,343 -0.03(-0.04%)
Oct 17, 2017 75.36 75.39 75.36 75.39 915,861 +0.01(+0.01%)
Oct 16, 2017 75.41 75.42 75.37 75.38 656,213 -0.07(-0.09%)
Oct 13, 2017 75.43 75.45 75.42 75.45 746,883 +0.04(+0.06%)
Oct 12, 2017 75.40 75.42 75.40 75.41 1,396,848 -0.01(-0.01%)
Oct 11, 2017 75.41 75.42 75.39 75.42 1,347,962 -0.01(-0.01%)
Oct 10, 2017 75.40 75.44 75.40 75.42 783,825 +0.02(+0.02%)
Oct 09, 2017 75.45 75.48 75.40 75.41 563,714 +0.00(+0.00%)
Oct 06, 2017 75.37 75.43 75.36 75.41 782,067 -0.03(-0.04%)
Oct 05, 2017 75.42 75.44 75.41 75.43 2,605,431 -0.16(-0.21%)
Oct 04, 2017 75.44 75.59 75.42 75.59 1,320,463 +0.14(+0.19%)
Oct 03, 2017 75.43 75.47 75.42 75.45 1,308,854 -0.04(-0.06%)
Oct 02, 2017 75.44 75.50 75.40 75.50 1,216,185 +0.12(+0.16%)
Sep 29, 2017 75.40 75.42 75.35 75.37 986,770 -0.02(-0.02%)
Sep 28, 2017 75.39 75.41 75.37 75.39 325,866 +0.01(+0.01%)
Sep 27, 2017 75.37 75.38 75.37 75.38 518,088 -0.01(-0.01%)
Sep 26, 2017 75.41 75.42 75.39 75.39 1,033,495 -0.02(-0.02%)
Sep 25, 2017 75.39 75.44 75.38 75.41 658,510 +0.04(+0.06%)
Sep 22, 2017 75.39 75.42 75.37 75.37 593,639 +0.02(+0.02%)
Sep 21, 2017 75.37 75.40 75.35 75.35 1,064,141 -0.02(-0.02%)
Sep 20, 2017 75.45 75.46 75.37 75.37 930,974 -0.06(-0.08%)
Sep 19, 2017 75.44 75.45 75.42 75.43 485,420 +0.01(+0.01%)
Sep 18, 2017 75.42 75.45 75.42 75.42 696,527 -0.04(-0.06%)
Sep 15, 2017 75.47 75.47 75.44 75.46 651,667 -0.01(-0.01%)
Sep 14, 2017 75.45 75.48 75.44 75.47 951,457 +0.01(+0.01%)
Sep 13, 2017 75.50 75.50 75.46 75.46 636,763 -0.02(-0.02%)
Sep 12, 2017 75.51 75.53 75.48 75.48 1,963,635 -0.04(-0.05%)
Sep 11, 2017 75.56 75.57 75.52 75.52 1,179,203 -0.07(-0.09%)
Sep 08, 2017 75.60 75.62 75.58 75.59 545,406 -0.02(-0.02%)
Sep 07, 2017 75.59 75.62 75.57 75.61 541,141 +0.04(+0.06%)
Sep 06, 2017 75.56 75.58 75.54 75.56 1,253,409 -0.01(-0.01%)
Sep 05, 2017 75.54 75.58 75.53 75.57 954,130 +0.07(+0.09%)
Sep 01, 2017 75.51 75.53 75.48 75.50 1,057,175 +0.05(+0.06%)
Aug 31, 2017 75.44 75.45 75.42 75.45 653,742 +0.00(+0.00%)
Aug 30, 2017 75.43 75.45 75.42 75.45 747,086 +0.02(+0.02%)
Aug 29, 2017 75.47 75.47 75.42 75.43 1,326,406 +0.04(+0.05%)
Aug 28, 2017 75.42 75.42 75.39 75.40 972,227 -0.03(-0.04%)
Aug 25, 2017 75.40 75.42 75.37 75.42 576,494 +0.03(+0.04%)
Aug 24, 2017 75.42 75.42 75.38 75.40 555,326 -0.07(-0.09%)
Aug 23, 2017 75.40 75.47 75.40 75.47 491,924 +0.07(+0.09%)
Aug 22, 2017 75.41 75.41 75.37 75.40 1,135,919 -0.01(-0.01%)
Aug 21, 2017 75.40 75.43 75.40 75.41 1,042,303 +0.02(+0.02%)
Aug 18, 2017 75.43 75.44 75.39 75.39 756,436 -0.01(-0.01%)
Aug 17, 2017 75.38 75.42 75.36 75.40 652,527 +0.02(+0.02%)
Aug 16, 2017 75.32 75.39 75.32 75.38 735,667 +0.04(+0.06%)
Aug 15, 2017 75.34 75.35 75.33 75.34 485,146 -0.04(-0.05%)
Aug 14, 2017 75.41 75.42 75.36 75.37 455,141 -0.06(-0.08%)
Aug 11, 2017 75.36 75.43 75.36 75.43 827,213 +0.10(+0.13%)
Aug 10, 2017 75.34 75.36 75.34 75.34 1,077,097 +0.03(+0.04%)
Aug 09, 2017 75.35 75.38 75.31 75.31 824,091 -0.01(-0.01%)
Aug 08, 2017 75.32 75.32 75.28 75.32 838,628 +0.00(+0.00%)
Aug 07, 2017 75.30 75.32 75.29 75.32 799,388 +0.03(+0.04%)
Aug 04, 2017 75.31 75.32 75.29 75.29 692,636 -0.03(-0.04%)
Aug 03, 2017 75.32 75.34 75.30 75.32 1,289,718 +0.03(+0.04%)
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.