Skip to main content

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

81.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 77.28 77.29 77.26 77.28 4,482,659 -0.02(-0.02%)
Feb 27, 2019 77.29 77.30 77.27 77.30 2,669,635 -0.02(-0.02%)
Feb 26, 2019 77.30 77.32 77.28 77.32 4,953,038 +0.04(+0.05%)
Feb 25, 2019 77.27 77.28 77.25 77.28 3,212,282 -0.01(-0.01%)
Feb 22, 2019 77.26 77.31 77.26 77.29 2,861,622 +0.06(+0.07%)
Feb 21, 2019 77.25 77.25 77.23 77.24 2,315,408 -0.02(-0.03%)
Feb 20, 2019 77.27 77.29 77.25 77.26 2,903,942 -0.01(-0.02%)
Feb 19, 2019 77.26 77.28 77.24 77.28 8,938,522 +0.06(+0.07%)
Feb 15, 2019 77.24 77.24 77.22 77.22 3,853,822 -0.04(-0.05%)
Feb 14, 2019 77.25 77.26 77.21 77.26 6,256,822 +0.10(+0.13%)
Feb 13, 2019 77.16 77.19 77.16 77.16 3,835,268 -0.06(-0.07%)
Feb 12, 2019 77.22 77.23 77.20 77.21 2,563,982 -0.01(-0.01%)
Feb 11, 2019 77.22 77.24 77.21 77.22 3,500,983 -0.03(-0.04%)
Feb 08, 2019 77.27 77.28 77.25 77.25 2,665,154 +0.03(+0.04%)
Feb 07, 2019 77.21 77.24 77.19 77.22 2,690,889 +0.06(+0.07%)
Feb 06, 2019 77.17 77.18 77.15 77.16 2,914,811 +0.04(+0.05%)
Feb 05, 2019 77.12 77.15 77.12 77.13 3,331,307 +0.00(+0.00%)
Feb 04, 2019 77.14 77.15 77.11 77.13 9,809,814 +0.00(+0.00%)
Feb 01, 2019 77.18 77.20 77.13 77.13 8,009,444 -0.09(-0.12%)
Jan 31, 2019 77.18 77.24 77.18 77.22 7,889,345 +0.06(+0.08%)
Jan 30, 2019 77.05 77.15 77.03 77.15 3,946,269 +0.10(+0.13%)
Jan 29, 2019 77.03 77.06 77.03 77.05 4,413,907 +0.04(+0.05%)
Jan 28, 2019 77.01 77.04 77.00 77.02 6,276,059 +0.01(+0.01%)
Jan 25, 2019 77.03 77.04 77.00 77.01 1,740,811 -0.06(-0.07%)
Jan 24, 2019 77.05 77.08 77.03 77.06 2,185,358 +0.06(+0.08%)
Jan 23, 2019 76.99 77.02 76.97 77.00 8,600,078 -0.02(-0.02%)
Jan 22, 2019 76.99 77.02 76.98 77.02 4,396,621 +0.06(+0.08%)
Jan 18, 2019 76.99 77.00 76.93 76.95 4,489,306 -0.06(-0.08%)
Jan 17, 2019 77.02 77.03 76.99 77.02 2,722,404 -0.01(-0.01%)
Jan 16, 2019 77.01 77.03 76.99 77.02 3,541,542 -0.02(-0.02%)
Jan 15, 2019 77.05 77.06 77.02 77.04 3,594,873 +0.03(+0.04%)
Jan 14, 2019 77.03 77.05 76.85 77.02 2,033,186 +0.00(+0.00%)
Jan 11, 2019 77.02 77.03 77.01 77.02 2,233,145 +0.05(+0.06%)
Jan 10, 2019 77.02 77.03 76.96 76.97 4,382,994 +0.01(+0.01%)
Jan 09, 2019 76.92 76.99 76.92 76.96 4,518,326 +0.04(+0.05%)
Jan 08, 2019 76.94 76.97 76.91 76.92 2,238,184 -0.05(-0.06%)
Jan 07, 2019 77.05 77.07 76.97 76.97 3,943,678 -0.06(-0.07%)
Jan 04, 2019 77.07 77.08 77.02 77.02 6,480,681 -0.17(-0.21%)
Jan 03, 2019 77.04 77.22 77.03 77.19 5,737,106 +0.16(+0.20%)
Jan 02, 2019 77.03 77.04 77.01 77.03 5,840,948 +0.01(+0.01%)
Dec 31, 2018 76.98 77.07 76.96 77.02 5,311,238 +0.03(+0.04%)
Dec 28, 2018 76.92 77.00 76.91 77.00 7,317,269 +0.11(+0.14%)
Dec 27, 2018 76.88 76.95 76.88 76.89 4,567,973 +0.08(+0.11%)
Dec 26, 2018 76.90 76.92 76.80 76.80 6,739,319 -0.07(-0.10%)
Dec 24, 2018 76.82 76.88 76.82 76.88 4,395,833 +0.06(+0.08%)
Dec 21, 2018 76.76 76.81 76.75 76.81 6,023,955 +0.06(+0.07%)
Dec 20, 2018 76.78 76.78 76.74 76.76 7,922,137 -0.01(-0.01%)
Dec 19, 2018 76.77 76.80 76.70 76.77 13,330,642 +0.02(+0.02%)
Dec 18, 2018 76.71 76.76 76.69 76.75 7,129,367 +0.04(+0.06%)
Dec 17, 2018 76.64 76.70 76.62 76.70 6,322,228 +0.08(+0.10%)
Dec 14, 2018 76.59 76.64 76.58 76.62 4,837,082 +0.04(+0.05%)
Dec 13, 2018 76.56 76.58 76.55 76.58 8,188,500 +0.07(+0.10%)
Dec 12, 2018 76.51 76.54 76.51 76.51 4,963,514 -0.01(-0.01%)
Dec 11, 2018 76.56 76.58 76.51 76.52 6,170,279 -0.07(-0.10%)
Dec 10, 2018 76.58 76.65 76.56 76.59 10,572,916 +0.00(+0.00%)
Dec 07, 2018 76.52 76.60 76.51 76.59 2,260,573 +0.08(+0.11%)
Dec 06, 2018 76.55 76.62 76.51 76.51 4,361,970 +0.07(+0.10%)
Dec 04, 2018 76.41 76.47 76.41 76.44 4,416,126 +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.