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 )

81.11 +0.06 (+0.07%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 2, 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 (%)
Oct 31, 2023 79.29 79.33 79.29 79.31 4,002,300 -0.03(-0.04%)
Oct 30, 2023 79.31 79.35 79.29 79.34 4,921,334 -0.03(-0.04%)
Oct 27, 2023 79.35 79.38 79.32 79.37 3,941,993 +0.05(+0.06%)
Oct 26, 2023 79.24 79.34 79.24 79.32 4,813,110 +0.16(+0.20%)
Oct 25, 2023 79.21 79.22 79.15 79.16 4,877,100 -0.09(-0.11%)
Oct 24, 2023 79.24 79.27 79.19 79.25 14,060,341 -0.02(-0.02%)
Oct 23, 2023 79.20 79.27 79.18 79.27 4,414,673 +0.05(+0.06%)
Oct 20, 2023 79.17 79.25 79.17 79.22 3,740,022 +0.13(+0.16%)
Oct 19, 2023 79.00 79.10 78.99 79.09 5,677,363 +0.11(+0.14%)
Oct 18, 2023 79.00 79.03 78.96 78.98 5,346,398 +0.00(+0.00%)
Oct 17, 2023 79.05 79.05 78.97 78.98 4,337,228 -0.18(-0.22%)
Oct 16, 2023 79.17 79.18 79.15 79.16 3,032,317 -0.05(-0.06%)
Oct 13, 2023 79.24 79.24 79.19 79.21 3,582,978 +0.05(+0.06%)
Oct 12, 2023 79.19 79.20 79.15 79.16 5,478,445 -0.10(-0.12%)
Oct 11, 2023 79.23 79.26 79.20 79.26 3,199,348 -0.02(-0.02%)
Oct 10, 2023 79.24 79.31 79.22 79.28 5,247,267 -0.05(-0.06%)
Oct 09, 2023 79.23 79.33 79.23 79.33 4,207,034 +0.23(+0.30%)
Oct 06, 2023 79.05 79.10 79.03 79.09 3,531,903 -0.07(-0.09%)
Oct 05, 2023 79.16 79.17 79.14 79.16 4,766,910 +0.08(+0.10%)
Oct 04, 2023 79.00 79.08 78.96 79.08 6,055,727 +0.18(+0.22%)
Oct 03, 2023 78.98 79.01 78.91 78.91 6,852,561 -0.06(-0.07%)
Oct 02, 2023 78.97 79.00 78.96 78.97 5,783,701 -0.08(-0.10%)
Sep 29, 2023 79.09 79.11 79.04 79.04 6,161,720 +0.01(+0.01%)
Sep 28, 2023 78.97 79.03 78.94 79.03 4,632,751 +0.14(+0.17%)
Sep 27, 2023 78.99 78.99 78.86 78.90 5,908,815 -0.06(-0.07%)
Sep 26, 2023 78.97 78.98 78.93 78.96 14,562,694 +0.01(+0.01%)
Sep 25, 2023 78.96 78.96 78.95 78.95 3,486,085 -0.03(-0.04%)
Sep 22, 2023 78.94 79.01 78.93 78.98 4,003,169 +0.08(+0.10%)
Sep 21, 2023 78.87 78.93 78.87 78.90 5,296,747 +0.04(+0.05%)
Sep 20, 2023 78.99 79.01 78.85 78.86 3,670,977 -0.05(-0.06%)
Sep 19, 2023 78.95 78.97 78.91 78.91 3,239,818 -0.06(-0.07%)
Sep 18, 2023 78.97 78.99 78.95 78.97 2,741,911 -0.01(-0.01%)
Sep 15, 2023 79.00 79.03 78.98 78.98 4,155,965 -0.04(-0.05%)
Sep 14, 2023 79.07 79.08 79.01 79.01 3,430,873 -0.02(-0.02%)
Sep 13, 2023 78.98 79.05 78.98 79.03 3,574,480 +0.07(+0.09%)
Sep 12, 2023 78.99 78.99 78.96 78.97 3,440,243 -0.04(-0.05%)
Sep 11, 2023 78.99 79.01 78.98 79.01 2,817,538 +0.02(+0.02%)
Sep 08, 2023 79.05 79.07 78.99 78.99 3,669,918 -0.04(-0.05%)
Sep 07, 2023 78.96 79.02 78.95 79.02 3,207,036 +0.15(+0.19%)
Sep 06, 2023 79.00 79.00 78.87 78.88 5,122,966 -0.09(-0.11%)
Sep 05, 2023 79.03 79.05 78.96 78.97 4,230,648 -0.10(-0.12%)
Sep 01, 2023 79.20 79.20 79.05 79.06 4,258,854 -0.04(-0.05%)
Aug 31, 2023 79.07 79.12 79.04 79.11 4,055,115 +0.08(+0.10%)
Aug 30, 2023 79.08 79.09 79.02 79.03 4,632,511 +0.00(+0.00%)
Aug 29, 2023 78.81 79.03 78.81 79.03 5,414,327 +0.18(+0.22%)
Aug 28, 2023 78.81 78.85 78.79 78.85 2,873,511 +0.05(+0.06%)
Aug 25, 2023 78.82 78.87 78.76 78.81 4,808,574 -0.05(-0.06%)
Aug 24, 2023 78.84 78.91 78.84 78.85 3,751,198 -0.05(-0.06%)
Aug 23, 2023 78.85 78.93 78.85 78.90 5,657,092 +0.15(+0.19%)
Aug 22, 2023 78.79 78.81 78.76 78.76 2,808,197 -0.04(-0.05%)
Aug 21, 2023 78.83 78.84 78.80 78.80 2,713,622 -0.09(-0.11%)
Aug 18, 2023 78.88 78.92 78.86 78.88 3,173,952 +0.03(+0.04%)
Aug 17, 2023 78.85 78.87 78.79 78.85 6,222,769 +0.09(+0.11%)
Aug 16, 2023 78.83 78.86 78.77 78.77 3,895,537 -0.04(-0.05%)
Aug 15, 2023 78.81 78.87 78.79 78.81 4,910,900 +0.03(+0.04%)
Aug 14, 2023 78.80 78.82 78.77 78.78 3,304,013 -0.07(-0.09%)
Aug 11, 2023 78.85 78.90 78.84 78.84 3,693,048 -0.08(-0.10%)
Aug 10, 2023 79.00 79.04 78.92 78.92 3,972,177 -0.04(-0.05%)
Aug 09, 2023 79.00 79.03 78.95 78.96 3,284,388 -0.05(-0.06%)
Aug 08, 2023 78.99 79.03 78.97 79.01 3,098,352 +0.04(+0.05%)
Aug 07, 2023 78.94 78.99 78.93 78.97 10,663,775 +0.03(+0.04%)
Aug 04, 2023 78.87 78.96 78.87 78.94 3,687,205 +0.16(+0.20%)
Aug 03, 2023 78.76 78.81 78.74 78.79 4,220,816 +0.03(+0.04%)
Aug 02, 2023 78.76 78.78 78.69 78.76 4,155,558 +0.04(+0.05%)
Aug 01, 2023 78.75 78.79 78.71 78.72 5,091,615 -0.07(-0.08%)
Jul 31, 2023 78.74 78.81 78.74 78.78 4,193,631 +0.02(+0.02%)
Jul 28, 2023 78.74 78.78 78.72 78.76 6,186,796 +0.11(+0.14%)
Jul 27, 2023 78.74 78.75 78.65 78.66 5,757,467 -0.12(-0.15%)
Jul 26, 2023 78.73 78.80 78.66 78.77 4,468,362 +0.08(+0.10%)
Jul 25, 2023 78.67 78.71 78.66 78.70 3,372,534 -0.01(-0.01%)
Jul 24, 2023 78.81 78.83 78.71 78.71 4,249,697 -0.10(-0.12%)
Jul 21, 2023 78.80 78.82 78.76 78.80 4,007,268 +0.01(+0.01%)
Jul 20, 2023 78.79 78.81 78.74 78.79 9,005,307 -0.10(-0.12%)
Jul 19, 2023 78.91 78.93 78.85 78.89 7,222,333 +0.03(+0.04%)
Jul 18, 2023 78.94 78.97 78.85 78.86 2,667,471 +0.00(+0.00%)
Jul 17, 2023 78.87 78.89 78.83 78.86 4,147,351 +0.03(+0.04%)
Jul 14, 2023 78.93 78.96 78.83 78.83 4,374,947 -0.20(-0.26%)
Jul 13, 2023 78.98 79.04 78.94 79.04 5,100,753 +0.22(+0.28%)
Jul 12, 2023 78.78 78.84 78.76 78.81 5,219,344 +0.23(+0.30%)
Jul 11, 2023 78.58 78.61 78.56 78.58 3,767,910 -0.01(-0.01%)
Jul 10, 2023 78.51 78.61 78.50 78.59 2,942,110 +0.12(+0.15%)
Jul 07, 2023 78.44 78.54 78.43 78.47 4,061,051 +0.09(+0.11%)
Jul 06, 2023 78.32 78.40 78.23 78.39 8,846,738 -0.05(-0.06%)
Jul 05, 2023 78.50 78.51 78.42 78.43 6,224,685 -0.02(-0.02%)
Jul 03, 2023 78.49 78.58 78.44 78.45 3,706,758 -0.09(-0.12%)
Jun 30, 2023 78.54 78.55 78.49 78.54 7,183,354 +0.03(+0.04%)
Jun 29, 2023 78.53 78.54 78.48 78.52 4,796,428 -0.19(-0.25%)
Jun 28, 2023 78.66 78.71 78.61 78.71 4,437,653 +0.09(+0.11%)
Jun 27, 2023 78.73 78.77 78.60 78.62 3,689,538 -0.12(-0.15%)
Jun 26, 2023 78.74 78.76 78.69 78.74 3,201,013 +0.06(+0.07%)
Jun 23, 2023 78.76 78.79 78.65 78.68 4,139,349 +0.07(+0.09%)
Jun 22, 2023 78.68 78.72 78.60 78.61 4,334,269 -0.09(-0.11%)
Jun 21, 2023 78.65 78.74 78.64 78.70 21,356,266 +0.00(+0.00%)
Jun 20, 2023 78.68 78.76 78.68 78.70 4,942,183 +0.03(+0.04%)
Jun 16, 2023 78.64 78.70 78.58 78.67 5,244,694 -0.11(-0.14%)
Jun 15, 2023 78.75 78.79 78.71 78.78 6,590,559 -0.55(-0.69%)
May 08, 2023 79.34 79.41 79.32 79.32 3,275,831 -0.13(-0.16%)
May 05, 2023 79.51 79.52 79.40 79.45 3,492,501 -0.19(-0.24%)
May 04, 2023 79.52 79.83 79.51 79.64 8,924,761 +0.13(+0.16%)
May 03, 2023 79.38 79.52 79.35 79.52 4,727,611 +0.19(+0.24%)
May 02, 2023 79.09 79.38 79.08 79.32 5,580,906 +0.26(+0.33%)
May 01, 2023 79.15 79.15 79.05 79.06 3,455,828 -0.17(-0.22%)
Apr 28, 2023 79.22 79.23 79.16 79.23 4,486,064 +0.09(+0.11%)
Apr 27, 2023 79.21 79.23 79.11 79.15 3,580,562 -0.15(-0.19%)
Apr 26, 2023 79.40 79.41 79.24 79.30 4,982,801 -0.10(-0.12%)
Apr 25, 2023 79.23 79.43 79.22 79.40 3,497,980 +0.31(+0.39%)
Apr 24, 2023 79.05 79.11 79.05 79.09 1,976,867 +0.09(+0.11%)
Apr 21, 2023 79.13 79.13 78.99 79.00 3,472,805 -0.05(-0.06%)
Apr 20, 2023 79.02 79.06 79.00 79.05 4,763,157 +0.19(+0.24%)
Apr 19, 2023 78.90 78.92 78.85 78.86 6,143,404 -0.07(-0.09%)
Apr 18, 2023 78.95 79.00 78.91 78.93 3,706,170 -0.02(-0.02%)
Apr 17, 2023 78.99 79.00 78.92 78.95 3,415,708 -0.12(-0.15%)
Apr 14, 2023 79.11 79.11 79.02 79.06 3,278,496 -0.18(-0.23%)
Apr 13, 2023 79.30 79.35 79.22 79.24 3,475,245 +0.05(+0.06%)
Apr 12, 2023 79.23 79.25 79.14 79.20 6,317,717 +0.09(+0.11%)
Apr 11, 2023 79.16 79.16 79.04 79.11 2,825,637 -0.01(-0.01%)
Apr 10, 2023 79.16 79.18 79.11 79.12 3,839,746 -0.28(-0.35%)
Apr 06, 2023 79.44 79.49 79.38 79.40 4,840,247 -0.03(-0.04%)
Apr 05, 2023 79.49 79.65 79.42 79.43 7,815,656 +0.11(+0.13%)
Apr 04, 2023 79.06 79.35 79.06 79.32 5,087,769 +0.18(+0.23%)
Apr 03, 2023 78.96 79.14 78.94 79.14 9,967,839 +0.10(+0.12%)
Mar 31, 2023 78.92 79.04 78.90 79.04 6,706,058 +0.10(+0.12%)
Mar 30, 2023 78.86 78.95 78.85 78.95 4,238,135 +0.01(+0.01%)
Mar 29, 2023 78.89 78.98 78.88 78.94 4,207,147 -0.03(-0.04%)
Mar 28, 2023 78.99 79.02 78.94 78.96 9,942,163 -0.09(-0.11%)
Mar 27, 2023 79.11 79.17 79.03 79.05 4,098,042 -0.34(-0.42%)
Mar 24, 2023 79.56 79.60 79.34 79.39 8,979,650 +0.04(+0.05%)
Mar 23, 2023 79.17 79.39 79.12 79.35 5,125,290 +0.23(+0.29%)
Mar 22, 2023 78.72 79.13 78.68 79.12 8,319,295 +0.37(+0.46%)
Mar 21, 2023 78.80 78.89 78.73 78.75 5,031,878 -0.30(-0.38%)
Mar 20, 2023 79.22 79.24 78.98 79.05 5,101,319 -0.10(-0.12%)
Mar 17, 2023 78.90 79.24 78.89 79.15 8,970,139 +0.39(+0.50%)
Mar 16, 2023 79.12 79.17 78.71 78.75 8,861,704 -0.32(-0.40%)
Mar 15, 2023 79.13 79.28 78.90 79.07 13,940,733 +0.46(+0.59%)
Mar 14, 2023 78.58 78.70 78.40 78.61 19,181,124 -0.30(-0.38%)
Mar 13, 2023 78.74 78.93 78.58 78.91 12,536,469 +0.78(+1.00%)
Mar 10, 2023 78.01 78.14 77.93 78.13 11,006,378 +0.42(+0.54%)
Mar 09, 2023 77.58 77.72 77.57 77.70 6,708,307 +0.25(+0.32%)
Mar 08, 2023 77.53 77.57 77.43 77.45 7,928,864 -0.04(-0.05%)
Mar 07, 2023 77.69 77.69 77.48 77.49 7,013,853 -0.16(-0.21%)
Mar 06, 2023 77.72 77.73 77.65 77.66 4,014,749 -0.04(-0.05%)
Mar 03, 2023 77.70 77.70 77.62 77.69 6,283,594 +0.05(+0.06%)
Mar 02, 2023 77.60 77.66 77.58 77.65 6,886,654 +0.03(+0.04%)
Mar 01, 2023 77.69 77.72 77.61 77.62 5,598,631 -0.14(-0.18%)
Feb 28, 2023 77.73 77.78 77.71 77.76 4,143,437 -0.02(-0.02%)
Feb 27, 2023 77.77 77.78 77.74 77.78 3,380,980 +0.07(+0.09%)
Feb 24, 2023 77.75 77.76 77.68 77.71 4,363,687 -0.16(-0.21%)
Feb 23, 2023 77.85 77.88 77.82 77.88 4,241,537 +0.05(+0.06%)
Feb 22, 2023 77.85 77.88 77.81 77.83 4,050,876 +0.04(+0.05%)
Feb 21, 2023 77.85 77.86 77.79 77.79 6,652,257 -0.15(-0.20%)
Feb 17, 2023 77.87 77.94 77.85 77.94 3,930,671 +0.07(+0.09%)
Feb 16, 2023 77.88 77.93 77.85 77.88 6,334,188 +0.01(+0.01%)
Feb 15, 2023 77.87 77.90 77.85 77.87 5,234,534 +0.01(+0.01%)
Feb 14, 2023 77.92 77.96 77.86 77.86 8,215,694 -0.16(-0.21%)
Feb 13, 2023 77.97 78.02 77.97 78.02 5,139,402 +0.02(+0.02%)
Feb 10, 2023 78.07 78.08 78.00 78.00 5,255,913 -0.04(-0.05%)
Feb 09, 2023 78.13 78.14 78.02 78.04 4,508,152 -0.06(-0.07%)
Feb 08, 2023 78.09 78.12 78.05 78.10 5,325,046 +0.03(+0.04%)
Feb 07, 2023 78.09 78.17 78.03 78.07 5,092,192 +0.04(+0.05%)
Feb 06, 2023 78.11 78.13 78.03 78.03 4,246,391 -0.22(-0.28%)
Feb 03, 2023 78.35 78.37 78.25 78.25 7,469,831 -0.29(-0.37%)
Feb 02, 2023 78.59 78.60 78.51 78.54 10,756,405 +0.01(+0.01%)
Feb 01, 2023 78.38 78.53 78.28 78.53 8,777,122 +0.14(+0.17%)
Jan 31, 2023 78.33 78.39 78.29 78.39 7,555,885 +0.14(+0.18%)
Jan 30, 2023 78.27 78.27 78.24 78.25 6,725,076 -0.08(-0.10%)
Jan 27, 2023 78.30 78.32 78.29 78.32 3,988,909 +0.00(+0.00%)
Jan 26, 2023 78.35 78.37 78.31 78.32 5,652,561 -0.05(-0.06%)
Jan 25, 2023 78.34 78.40 78.34 78.37 3,306,912 +0.05(+0.06%)
Jan 24, 2023 78.30 78.35 78.27 78.32 4,360,884 +0.03(+0.04%)
Jan 23, 2023 78.32 78.34 78.28 78.30 5,800,822 -0.08(-0.10%)
Jan 20, 2023 78.35 78.38 78.32 78.37 4,218,158 -0.07(-0.09%)
Jan 19, 2023 78.45 78.47 78.41 78.44 4,996,373 -0.02(-0.02%)
Jan 18, 2023 78.45 78.48 78.42 78.46 4,735,935 +0.17(+0.22%)
Jan 17, 2023 78.25 78.31 78.25 78.29 6,071,381 +0.05(+0.06%)
Jan 13, 2023 78.31 78.35 78.22 78.24 4,744,238 -0.13(-0.17%)
Jan 12, 2023 78.33 78.38 78.28 78.37 5,810,627 +0.17(+0.22%)
Jan 11, 2023 78.13 78.21 78.12 78.20 7,070,925 +0.07(+0.09%)
Jan 10, 2023 78.13 78.15 78.08 78.13 4,166,592 -0.07(-0.09%)
Jan 09, 2023 78.13 78.22 78.13 78.20 6,473,142 +0.08(+0.10%)
Jan 06, 2023 77.90 78.13 77.87 78.12 6,634,067 +0.30(+0.38%)
Jan 05, 2023 77.80 77.86 77.77 77.83 5,091,436 -0.11(-0.14%)
Jan 04, 2023 77.97 77.99 77.89 77.93 4,279,835 +0.08(+0.10%)
Jan 03, 2023 77.90 77.91 77.83 77.85 7,500,586 +0.07(+0.09%)
Dec 30, 2022 77.82 77.88 77.78 77.79 6,315,355 -0.10(-0.12%)
Dec 29, 2022 77.86 77.89 77.84 77.88 4,329,663 +0.06(+0.07%)
Dec 28, 2022 77.84 77.86 77.83 77.83 4,496,287 +0.00(+0.00%)
Dec 27, 2022 77.86 77.87 77.78 77.83 4,142,134 -0.11(-0.14%)
Dec 23, 2022 77.92 77.95 77.91 77.93 2,856,251 -0.04(-0.05%)
Dec 22, 2022 78.00 78.06 77.97 77.97 6,900,344 -0.05(-0.06%)
Dec 21, 2022 78.03 78.04 77.99 78.02 5,446,900 +0.08(+0.10%)
Dec 20, 2022 77.90 77.96 77.88 77.94 3,898,014 +0.00(+0.00%)
Dec 19, 2022 78.00 78.01 77.94 77.94 5,056,348 -0.10(-0.12%)
Dec 16, 2022 77.91 78.08 77.90 78.04 4,161,140 +0.08(+0.10%)
Dec 15, 2022 78.00 78.01 77.92 77.96 6,431,271 +0.01(+0.01%)
Dec 14, 2022 78.01 78.05 77.86 77.95 5,910,143 +0.01(+0.01%)
Dec 13, 2022 78.02 78.05 77.92 77.94 6,056,005 +0.23(+0.30%)
Dec 12, 2022 77.80 77.81 77.68 77.71 4,798,588 -0.05(-0.06%)
Dec 09, 2022 77.79 77.83 77.76 77.76 4,835,177 -0.04(-0.05%)
Dec 08, 2022 77.83 77.85 77.79 77.80 4,309,735 -0.08(-0.10%)
Dec 07, 2022 77.81 77.88 77.79 77.87 5,396,300 +0.16(+0.21%)
Dec 06, 2022 77.66 77.73 77.65 77.71 4,431,300 +0.09(+0.11%)
Dec 05, 2022 77.76 77.77 77.62 77.62 6,893,345 -0.22(-0.28%)
Dec 02, 2022 77.73 77.85 77.68 77.84 5,399,880 -0.02(-0.02%)
Dec 01, 2022 77.73 77.86 77.71 77.86 24,683,848 +0.17(+0.22%)
Nov 30, 2022 77.43 77.70 77.40 77.70 10,863,922 +0.23(+0.30%)
Nov 29, 2022 77.50 77.51 77.47 77.47 4,931,038 -0.03(-0.04%)
Nov 28, 2022 77.50 77.53 77.48 77.50 4,537,647 +0.02(+0.02%)
Nov 25, 2022 77.45 77.49 77.44 77.48 1,612,796 +0.01(+0.01%)
Nov 23, 2022 77.39 77.48 77.37 77.47 4,268,383 +0.07(+0.09%)
Nov 22, 2022 77.39 77.41 77.35 77.40 3,585,466 +0.06(+0.07%)
Nov 21, 2022 77.42 77.43 77.33 77.34 3,600,428 -0.02(-0.02%)
Nov 18, 2022 77.43 77.47 77.36 77.36 4,582,162 -0.09(-0.11%)
Nov 17, 2022 77.48 77.48 77.41 77.45 5,664,809 -0.10(-0.12%)
Nov 16, 2022 77.57 77.58 77.52 77.54 8,648,932 +0.01(+0.01%)
Nov 15, 2022 77.53 77.54 77.47 77.53 22,250,226 +0.08(+0.10%)
Nov 14, 2022 77.44 77.46 77.40 77.46 7,536,343 -0.07(-0.09%)
Nov 11, 2022 77.47 77.56 77.46 77.52 4,472,612 -0.02(-0.02%)
Nov 10, 2022 77.46 77.57 77.45 77.54 6,948,803 +0.42(+0.54%)
Nov 09, 2022 77.03 77.14 77.01 77.12 4,970,993 +0.12(+0.16%)
Nov 08, 2022 76.96 77.02 76.95 77.00 7,432,063 +0.08(+0.10%)
Nov 07, 2022 76.95 76.95 76.91 76.92 4,601,868 -0.07(-0.09%)
Nov 04, 2022 76.94 77.02 76.88 76.99 4,555,721 +0.09(+0.11%)
Nov 03, 2022 76.88 76.95 76.88 76.90 5,064,494 -0.14(-0.19%)
Nov 02, 2022 77.13 77.25 77.00 77.05 5,988,606 -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.