Skip to main content

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

83.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 77.77 77.79 77.72 77.78 7,254,362 +0.03(+0.04%)
Jun 29, 2023 77.76 77.77 77.71 77.75 4,843,841 -0.19(-0.25%)
Jun 28, 2023 77.89 77.94 77.84 77.94 4,481,520 +0.09(+0.11%)
Jun 27, 2023 77.96 78.00 77.83 77.85 3,726,009 -0.12(-0.15%)
Jun 26, 2023 77.97 77.99 77.92 77.97 3,232,655 +0.06(+0.07%)
Jun 23, 2023 77.99 78.02 77.88 77.91 4,180,266 +0.07(+0.09%)
Jun 22, 2023 77.91 77.95 77.83 77.84 4,377,113 -0.09(-0.11%)
Jun 21, 2023 77.88 77.97 77.87 77.93 21,567,374 +0.00(+0.00%)
Jun 20, 2023 77.91 77.99 77.91 77.93 4,991,036 +0.03(+0.04%)
Jun 16, 2023 77.87 77.93 77.81 77.90 5,296,537 -0.11(-0.14%)
Jun 15, 2023 77.98 78.02 77.94 78.01 6,655,707 -0.54(-0.69%)
May 08, 2023 78.57 78.63 78.55 78.55 3,308,211 -0.12(-0.16%)
May 05, 2023 78.73 78.74 78.63 78.67 3,527,023 -0.19(-0.24%)
May 04, 2023 78.74 79.04 78.73 78.86 9,012,979 +0.12(+0.16%)
May 03, 2023 78.60 78.74 78.58 78.74 4,774,341 +0.19(+0.24%)
May 02, 2023 78.32 78.60 78.31 78.55 5,636,071 +0.26(+0.33%)
May 01, 2023 78.37 78.37 78.28 78.29 3,489,988 -0.17(-0.22%)
Apr 28, 2023 78.44 78.46 78.38 78.46 4,530,397 +0.09(+0.11%)
Apr 27, 2023 78.43 78.45 78.34 78.37 3,615,947 -0.15(-0.19%)
Apr 26, 2023 78.62 78.63 78.47 78.53 5,032,044 -0.10(-0.12%)
Apr 25, 2023 78.46 78.65 78.45 78.62 3,532,549 +0.31(+0.39%)
Apr 24, 2023 78.28 78.34 78.28 78.32 1,996,404 +0.09(+0.11%)
Apr 21, 2023 78.35 78.36 78.22 78.23 3,507,125 -0.05(-0.06%)
Apr 20, 2023 78.25 78.29 78.23 78.28 4,810,229 +0.19(+0.24%)
Apr 19, 2023 78.12 78.14 78.08 78.09 6,204,116 -0.07(-0.09%)
Apr 18, 2023 78.17 78.23 78.13 78.15 3,742,796 -0.02(-0.02%)
Apr 17, 2023 78.22 78.23 78.14 78.17 3,449,464 -0.11(-0.15%)
Apr 14, 2023 78.34 78.34 78.24 78.29 3,310,895 -0.18(-0.23%)
Apr 13, 2023 78.53 78.57 78.45 78.47 3,509,589 +0.05(+0.06%)
Apr 12, 2023 78.46 78.47 78.36 78.42 6,380,151 +0.09(+0.11%)
Apr 11, 2023 78.38 78.38 78.27 78.34 2,853,562 -0.01(-0.01%)
Apr 10, 2023 78.38 78.40 78.34 78.34 3,877,692 -0.28(-0.35%)
Apr 06, 2023 78.66 78.71 78.60 78.62 4,888,081 -0.03(-0.04%)
Apr 05, 2023 78.71 78.87 78.64 78.65 7,892,894 +0.10(+0.13%)
Apr 04, 2023 78.29 78.57 78.29 78.55 5,138,048 +0.18(+0.23%)
Apr 03, 2023 78.19 78.36 78.16 78.36 10,066,347 +0.10(+0.12%)
Mar 31, 2023 78.14 78.27 78.13 78.27 6,772,315 +0.10(+0.12%)
Mar 30, 2023 78.09 78.17 78.08 78.17 4,280,008 +0.01(+0.01%)
Mar 29, 2023 78.12 78.21 78.11 78.16 4,248,714 -0.03(-0.04%)
Mar 28, 2023 78.22 78.25 78.16 78.19 10,040,393 -0.09(-0.11%)
Mar 27, 2023 78.33 78.39 78.25 78.28 4,138,532 -0.33(-0.42%)
Mar 24, 2023 78.78 78.82 78.56 78.61 9,068,370 +0.04(+0.05%)
Mar 23, 2023 78.40 78.61 78.34 78.57 5,175,928 +0.23(+0.29%)
Mar 22, 2023 77.95 78.36 77.91 78.34 8,401,491 +0.36(+0.46%)
Mar 21, 2023 78.03 78.12 77.96 77.98 5,081,594 -0.30(-0.38%)
Mar 20, 2023 78.45 78.47 78.20 78.28 5,151,721 -0.10(-0.12%)
Mar 17, 2023 78.13 78.47 78.12 78.37 9,058,765 +0.39(+0.50%)
Mar 16, 2023 78.34 78.39 77.94 77.98 8,949,259 -0.31(-0.40%)
Mar 15, 2023 78.35 78.51 78.13 78.30 14,078,470 +0.46(+0.59%)
Mar 14, 2023 77.81 77.93 77.63 77.84 19,370,638 -0.30(-0.38%)
Mar 13, 2023 77.97 78.16 77.82 78.13 12,660,331 +0.77(+1.00%)
Mar 10, 2023 77.25 77.37 77.16 77.36 11,115,123 +0.42(+0.54%)
Mar 09, 2023 76.82 76.96 76.81 76.94 6,774,587 +0.25(+0.32%)
Mar 08, 2023 76.77 76.81 76.67 76.70 8,007,202 -0.04(-0.05%)
Mar 07, 2023 76.92 76.93 76.72 76.73 7,083,151 -0.16(-0.21%)
Mar 06, 2023 76.96 76.97 76.89 76.90 4,054,415 -0.04(-0.05%)
Mar 03, 2023 76.94 76.94 76.86 76.93 6,345,677 +0.05(+0.06%)
Mar 02, 2023 76.84 76.90 76.82 76.89 6,954,695 +0.03(+0.04%)
Mar 01, 2023 76.92 76.96 76.85 76.86 5,653,946 -0.14(-0.18%)
Feb 28, 2023 76.97 77.02 76.95 77.00 4,184,361 -0.02(-0.02%)
Feb 27, 2023 77.01 77.02 76.98 77.02 3,414,373 +0.07(+0.09%)
Feb 24, 2023 76.99 77.00 76.92 76.95 4,406,786 -0.16(-0.21%)
Feb 23, 2023 77.08 77.12 77.06 77.11 4,283,430 +0.05(+0.06%)
Feb 22, 2023 77.08 77.11 77.05 77.07 4,090,885 +0.04(+0.05%)
Feb 21, 2023 77.08 77.10 77.03 77.03 6,717,960 -0.15(-0.20%)
Feb 17, 2023 77.10 77.18 77.08 77.18 3,969,493 +0.07(+0.09%)
Feb 16, 2023 77.12 77.17 77.08 77.11 6,396,750 +0.01(+0.01%)
Feb 15, 2023 77.10 77.14 77.08 77.10 5,286,235 +0.01(+0.01%)
Feb 14, 2023 77.16 77.19 77.09 77.09 8,296,839 -0.16(-0.21%)
Feb 13, 2023 77.21 77.26 77.21 77.26 5,190,163 +0.02(+0.02%)
Feb 10, 2023 77.30 77.31 77.24 77.24 5,307,824 -0.04(-0.05%)
Feb 09, 2023 77.37 77.38 77.26 77.28 4,552,678 -0.06(-0.07%)
Feb 08, 2023 77.32 77.35 77.28 77.33 5,377,641 +0.03(+0.04%)
Feb 07, 2023 77.32 77.41 77.27 77.30 5,142,487 +0.04(+0.05%)
Feb 06, 2023 77.34 77.37 77.27 77.27 4,288,331 -0.22(-0.28%)
Feb 03, 2023 77.58 77.61 77.48 77.48 7,543,609 -0.29(-0.37%)
Feb 02, 2023 77.82 77.83 77.74 77.77 10,862,644 +0.01(+0.01%)
Feb 01, 2023 77.62 77.76 77.51 77.76 8,863,812 +0.14(+0.17%)
Jan 31, 2023 77.57 77.62 77.52 77.62 7,630,472 +0.14(+0.18%)
Jan 30, 2023 77.50 77.50 77.47 77.48 6,791,461 -0.08(-0.10%)
Jan 27, 2023 77.54 77.56 77.52 77.56 4,028,285 +0.00(+0.00%)
Jan 26, 2023 77.59 77.61 77.55 77.56 5,708,359 -0.05(-0.06%)
Jan 25, 2023 77.58 77.63 77.58 77.61 3,339,556 +0.05(+0.06%)
Jan 24, 2023 77.53 77.59 77.50 77.56 4,403,932 +0.03(+0.04%)
Jan 23, 2023 77.56 77.58 77.51 77.53 5,858,083 -0.08(-0.10%)
Jan 20, 2023 77.59 77.62 77.56 77.61 4,259,796 -0.07(-0.09%)
Jan 19, 2023 77.68 77.70 77.64 77.67 5,045,694 -0.02(-0.02%)
Jan 18, 2023 77.68 77.71 77.65 77.69 4,782,685 +0.17(+0.22%)
Jan 17, 2023 77.48 77.55 77.48 77.52 6,131,313 +0.05(+0.06%)
Jan 13, 2023 77.55 77.59 77.45 77.47 4,791,070 -0.13(-0.17%)
Jan 12, 2023 77.57 77.62 77.51 77.61 5,867,986 +0.17(+0.22%)
Jan 11, 2023 77.37 77.44 77.36 77.44 7,140,724 +0.07(+0.09%)
Jan 10, 2023 77.37 77.39 77.32 77.37 4,207,721 -0.07(-0.09%)
Jan 09, 2023 77.37 77.45 77.37 77.44 6,537,041 +0.08(+0.10%)
Jan 06, 2023 77.14 77.37 77.11 77.36 6,699,554 +0.29(+0.38%)
Jan 05, 2023 77.04 77.10 77.01 77.06 5,141,695 -0.10(-0.14%)
Jan 04, 2023 77.21 77.23 77.13 77.17 4,322,082 +0.08(+0.10%)
Jan 03, 2023 77.14 77.15 77.06 77.09 7,574,626 +0.07(+0.09%)
Dec 30, 2022 77.06 77.12 77.02 77.03 6,377,696 -0.09(-0.12%)
Dec 29, 2022 77.10 77.13 77.08 77.12 4,372,403 +0.06(+0.07%)
Dec 28, 2022 77.08 77.10 77.06 77.06 4,540,671 +0.00(+0.00%)
Dec 27, 2022 77.10 77.11 77.02 77.06 4,183,023 -0.10(-0.14%)
Dec 23, 2022 77.16 77.19 77.15 77.17 2,884,446 -0.04(-0.05%)
Dec 22, 2022 77.24 77.29 77.21 77.21 6,968,459 -0.05(-0.06%)
Dec 21, 2022 77.26 77.27 77.23 77.25 5,500,668 +0.08(+0.10%)
Dec 20, 2022 77.14 77.20 77.12 77.18 3,936,493 +0.00(+0.00%)
Dec 19, 2022 77.24 77.25 77.18 77.18 5,106,261 -0.09(-0.12%)
Dec 16, 2022 77.15 77.32 77.14 77.27 4,202,216 +0.08(+0.10%)
Dec 15, 2022 77.24 77.24 77.16 77.20 6,494,756 +0.01(+0.01%)
Dec 14, 2022 77.24 77.28 77.10 77.19 5,968,505 +0.01(+0.01%)
Dec 13, 2022 77.25 77.28 77.16 77.18 6,115,808 +0.23(+0.30%)
Dec 12, 2022 77.04 77.05 76.92 76.95 4,845,974 -0.05(-0.06%)
Dec 09, 2022 77.03 77.07 77.00 77.00 4,882,925 -0.04(-0.05%)
Dec 08, 2022 77.06 77.09 77.03 77.04 4,352,293 -0.08(-0.10%)
Dec 07, 2022 77.05 77.12 77.03 77.11 5,449,588 +0.16(+0.21%)
Dec 06, 2022 76.90 76.97 76.89 76.95 4,475,059 +0.09(+0.11%)
Dec 05, 2022 77.00 77.01 76.87 76.87 6,961,417 -0.22(-0.28%)
Dec 02, 2022 76.97 77.09 76.92 77.08 5,453,203 -0.02(-0.02%)
Dec 01, 2022 76.97 77.10 76.95 77.10 24,927,600 +0.17(+0.22%)
Nov 30, 2022 76.67 76.94 76.64 76.94 10,971,145 +0.23(+0.30%)
Nov 29, 2022 76.74 76.76 76.71 76.71 4,979,705 -0.03(-0.04%)
Nov 28, 2022 76.74 76.78 76.72 76.74 4,582,432 +0.02(+0.02%)
Nov 25, 2022 76.69 76.73 76.68 76.72 1,628,713 +0.01(+0.01%)
Nov 23, 2022 76.63 76.72 76.62 76.71 4,310,510 +0.07(+0.09%)
Nov 22, 2022 76.63 76.65 76.60 76.64 3,620,854 +0.06(+0.07%)
Nov 21, 2022 76.66 76.67 76.58 76.59 3,635,963 -0.02(-0.02%)
Nov 18, 2022 76.67 76.71 76.61 76.61 4,627,386 -0.08(-0.11%)
Nov 17, 2022 76.72 76.72 76.65 76.69 5,720,719 -0.09(-0.12%)
Nov 16, 2022 76.81 76.82 76.77 76.79 8,734,294 +0.01(+0.01%)
Nov 15, 2022 76.78 76.78 76.71 76.78 22,469,828 +0.08(+0.10%)
Nov 14, 2022 76.68 76.70 76.64 76.70 7,610,724 -0.07(-0.09%)
Nov 11, 2022 76.71 76.80 76.70 76.77 4,516,755 -0.02(-0.02%)
Nov 10, 2022 76.70 76.81 76.69 76.79 7,017,385 +0.42(+0.54%)
Nov 09, 2022 76.28 76.39 76.26 76.37 5,020,055 +0.12(+0.16%)
Nov 08, 2022 76.21 76.27 76.20 76.25 7,505,415 +0.08(+0.10%)
Nov 07, 2022 76.20 76.20 76.16 76.17 4,647,287 -0.07(-0.09%)
Nov 04, 2022 76.19 76.27 76.13 76.24 4,600,684 +0.09(+0.11%)
Nov 03, 2022 76.12 76.20 76.12 76.15 5,114,479 -0.14(-0.19%)
Nov 02, 2022 76.37 76.50 76.25 76.29 6,047,711 -0.04(-0.05%)
Nov 01, 2022 76.52 76.53 76.33 76.33 5,661,473 -0.07(-0.10%)
Oct 31, 2022 76.42 76.43 76.37 76.41 7,250,540 -0.11(-0.15%)
Oct 28, 2022 76.54 76.58 76.49 76.52 4,732,819 -0.11(-0.15%)
Oct 27, 2022 76.56 76.64 76.52 76.63 4,252,022 +0.16(+0.21%)
Oct 26, 2022 76.43 76.51 76.42 76.47 6,403,119 +0.07(+0.09%)
Oct 25, 2022 76.44 76.49 76.39 76.41 5,420,796 +0.08(+0.10%)
Oct 24, 2022 76.31 76.38 76.28 76.33 3,901,395 -0.02(-0.02%)
Oct 21, 2022 76.25 76.39 76.22 76.35 5,491,783 +0.20(+0.26%)
Oct 20, 2022 76.19 76.24 76.15 76.15 6,145,860 -0.08(-0.11%)
Oct 19, 2022 76.26 76.29 76.23 76.24 4,610,284 -0.14(-0.19%)
Oct 18, 2022 76.42 76.43 76.33 76.38 7,433,603 +0.04(+0.05%)
Oct 17, 2022 76.39 76.40 76.33 76.34 4,253,811 +0.08(+0.11%)
Oct 14, 2022 76.38 76.39 76.24 76.26 6,143,718 -0.04(-0.05%)
Oct 13, 2022 76.22 76.39 76.21 76.29 6,097,416 -0.23(-0.30%)
Oct 12, 2022 76.46 76.53 76.45 76.52 9,315,945 +0.08(+0.10%)
Oct 11, 2022 76.47 76.52 76.44 76.44 4,067,133 +0.04(+0.05%)
Oct 10, 2022 76.44 76.45 76.37 76.41 3,111,310 -0.03(-0.04%)
Oct 07, 2022 76.46 76.48 76.43 76.43 4,896,719 -0.09(-0.12%)
Oct 06, 2022 76.62 76.63 76.53 76.53 5,406,863 -0.09(-0.12%)
Oct 05, 2022 76.62 76.65 76.56 76.62 7,607,412 -0.08(-0.10%)
Oct 04, 2022 76.72 76.79 76.68 76.70 6,593,877 +0.03(+0.04%)
Oct 03, 2022 76.66 76.79 76.62 76.67 9,441,928 +0.17(+0.22%)
Sep 30, 2022 76.58 76.63 76.47 76.50 8,966,820 -0.07(-0.09%)
Sep 29, 2022 76.54 76.60 76.49 76.57 5,026,196 -0.10(-0.14%)
Sep 28, 2022 76.59 76.67 76.52 76.67 8,270,370 +0.33(+0.43%)
Sep 27, 2022 76.41 76.42 76.31 76.34 16,016,645 +0.00(+0.00%)
Sep 26, 2022 76.47 76.49 76.30 76.34 6,523,976 -0.17(-0.22%)
Sep 23, 2022 76.61 76.62 76.49 76.51 10,820,074 -0.09(-0.12%)
Sep 22, 2022 76.66 76.67 76.57 76.61 7,011,548 -0.14(-0.18%)
Sep 21, 2022 76.81 76.82 76.61 76.75 4,748,398 -0.07(-0.09%)
Sep 20, 2022 76.81 76.94 76.79 76.81 16,958,370 -0.04(-0.05%)
Sep 19, 2022 76.82 76.87 76.80 76.85 4,647,618 -0.08(-0.11%)
Sep 16, 2022 76.87 76.96 76.86 76.94 4,634,918 +0.04(+0.05%)
Sep 15, 2022 76.94 76.95 76.90 76.90 3,813,093 -0.08(-0.11%)
Sep 14, 2022 76.98 77.05 76.97 76.98 5,036,818 -0.07(-0.09%)
Sep 13, 2022 77.08 77.11 77.00 77.05 6,946,281 -0.26(-0.34%)
Sep 12, 2022 77.37 77.38 77.29 77.31 3,333,957 -0.01(-0.01%)
Sep 09, 2022 77.38 77.42 77.29 77.32 4,322,852 -0.07(-0.09%)
Sep 08, 2022 77.44 77.45 77.38 77.39 5,286,310 -0.09(-0.12%)
Sep 07, 2022 77.42 77.48 77.40 77.48 4,697,682 +0.11(+0.15%)
Sep 06, 2022 77.42 77.44 77.36 77.37 5,298,928 -0.17(-0.22%)
Sep 02, 2022 77.52 77.57 77.47 77.54 4,358,722 +0.17(+0.22%)
Sep 01, 2022 77.38 77.43 77.31 77.37 7,142,696 -0.06(-0.07%)
Aug 31, 2022 77.44 77.48 77.41 77.43 5,764,959 -0.01(-0.01%)
Aug 30, 2022 77.45 77.49 77.39 77.44 4,916,808 -0.04(-0.05%)
Aug 29, 2022 77.51 77.52 77.46 77.47 3,885,813 -0.06(-0.07%)
Aug 26, 2022 77.54 77.58 77.47 77.53 4,574,434 -0.02(-0.02%)
Aug 25, 2022 77.57 77.59 77.53 77.55 3,216,558 +0.05(+0.06%)
Aug 24, 2022 77.56 77.58 77.50 77.50 4,837,711 -0.08(-0.11%)
Aug 23, 2022 77.57 77.69 77.53 77.59 4,493,160 +0.04(+0.05%)
Aug 22, 2022 77.59 77.61 77.53 77.55 3,974,606 -0.10(-0.13%)
Aug 19, 2022 77.63 77.66 77.60 77.65 4,803,331 -0.06(-0.07%)
Aug 18, 2022 77.68 77.73 77.64 77.71 3,877,675 +0.11(+0.15%)
Aug 17, 2022 77.55 77.61 77.52 77.60 4,424,002 -0.07(-0.08%)
Aug 16, 2022 77.71 77.71 77.65 77.66 3,453,447 -0.07(-0.08%)
Aug 15, 2022 77.74 77.76 77.71 77.73 18,084,884 +0.07(+0.08%)
Aug 12, 2022 77.73 77.74 77.63 77.66 5,083,414 +0.02(+0.02%)
Aug 11, 2022 77.77 77.80 77.64 77.64 4,327,248 -0.03(-0.04%)
Aug 10, 2022 77.78 77.83 77.66 77.67 7,250,172 +0.08(+0.10%)
Aug 09, 2022 77.60 77.61 77.57 77.60 3,977,151 -0.08(-0.10%)
Aug 08, 2022 77.65 77.68 77.63 77.67 7,300,443 +0.08(+0.10%)
Aug 05, 2022 77.62 77.66 77.58 77.60 5,366,977 -0.32(-0.41%)
Aug 04, 2022 77.82 77.93 77.80 77.92 5,751,486 +0.10(+0.13%)
Aug 03, 2022 77.76 77.81 77.63 77.81 6,892,995 +0.03(+0.04%)
Aug 02, 2022 78.05 78.07 77.78 77.78 15,161,535 -0.27(-0.35%)
Aug 01, 2022 78.06 78.08 78.00 78.06 6,869,036 -0.00(-0.00%)
Jul 29, 2022 78.01 78.10 77.99 78.06 5,900,750 -0.01(-0.01%)
Jul 28, 2022 78.08 78.11 78.02 78.07 5,929,965 +0.17(+0.22%)
Jul 27, 2022 77.79 77.93 77.76 77.90 7,502,028 +0.12(+0.16%)
Jul 26, 2022 77.89 77.90 77.78 77.78 3,037,166 -0.04(-0.05%)
Jul 25, 2022 77.81 77.85 77.79 77.81 21,757,356 -0.07(-0.08%)
Jul 22, 2022 77.84 77.96 77.83 77.88 6,424,265 +0.20(+0.25%)
Jul 21, 2022 77.58 77.70 77.56 77.68 6,224,158 +0.22(+0.28%)
Jul 20, 2022 77.55 77.55 77.46 77.47 5,802,549 -0.01(-0.01%)
Jul 19, 2022 77.57 77.58 77.47 77.48 9,714,726 -0.08(-0.11%)
Jul 18, 2022 77.56 77.58 77.51 77.56 2,775,035 -0.05(-0.06%)
Jul 15, 2022 77.54 77.66 77.53 77.61 6,347,201 +0.06(+0.07%)
Jul 14, 2022 77.43 77.60 77.39 77.55 7,082,539 -0.03(-0.04%)
Jul 13, 2022 77.48 77.67 77.48 77.58 12,522,456 -0.08(-0.11%)
Jul 12, 2022 77.72 77.76 77.65 77.66 6,780,687 +0.04(+0.05%)
Jul 11, 2022 77.67 77.72 77.62 77.63 17,729,470 +0.03(+0.04%)
Jul 08, 2022 77.62 77.63 77.56 77.60 3,456,924 -0.09(-0.12%)
Jul 07, 2022 77.74 77.75 77.65 77.69 5,220,018 -0.06(-0.07%)
Jul 06, 2022 77.98 77.98 77.74 77.75 5,196,013 -0.22(-0.28%)
Jul 05, 2022 77.99 78.02 77.95 77.96 10,521,239 -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.