iShares 1-3 Year Treasury Bond ETF (SHY)

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	83.08	83.11	83.07	83.10	83.10	0.01%	6,114,748
Oct 27, 2025	83.09	83.10	83.06	83.09	83.09	-0.02%	6,043,823
Oct 24, 2025	83.12	83.13	83.09	83.11	83.11	0.06%	2,293,471
Oct 23, 2025	83.10	83.11	83.06	83.06	83.06	-0.07%	4,405,478
Oct 22, 2025	83.10	83.14	83.10	83.12	83.12	-	6,952,989
Oct 21, 2025	83.12	83.13	83.10	83.12	83.12	0.02%	4,726,847
Oct 20, 2025	83.10	83.10	83.07	83.10	83.10	0.02%	3,331,847
Oct 17, 2025	83.10	83.12	83.07	83.09	83.09	-0.02%	3,354,775
Oct 16, 2025	82.98	83.13	82.98	83.10	83.10	0.13%	5,563,813
Oct 15, 2025	83.00	83.02	82.98	82.99	82.99	-0.05%	3,720,308
Oct 14, 2025	83.00	83.03	82.98	83.03	83.03	-0.07%	6,221,224
Oct 13, 2025	82.95	83.09	82.93	83.09	83.09	0.19%	9,266,422
Oct 10, 2025	82.88	82.96	82.85	82.93	82.93	0.17%	5,552,887
Oct 9, 2025	82.80	82.81	82.78	82.79	82.79	-0.01%	2,884,793
Oct 8, 2025	82.84	82.84	82.79	82.80	82.80	-0.01%	2,942,050
Oct 7, 2025	82.79	82.83	82.78	82.81	82.81	0.05%	2,301,831
Oct 6, 2025	82.78	82.80	82.77	82.77	82.77	-0.02%	2,637,263
Oct 3, 2025	82.82	82.85	82.79	82.79	82.79	-0.04%	2,282,252
Oct 2, 2025	82.79	82.82	82.77	82.82	82.82	0.02%	1,896,919
Oct 1, 2025	82.81	82.82	82.77	82.80	82.80	-0.19%	4,194,432
Sep 30, 2025	82.95	82.99	82.95	82.96	82.70	0.05%	4,044,116
Sep 29, 2025	82.90	82.93	82.90	82.92	82.66	0.04%	3,837,216
Sep 26, 2025	82.87	82.90	82.85	82.89	82.63	0.06%	2,291,720
Sep 25, 2025	82.86	82.87	82.83	82.84	82.58	-0.08%	3,458,195
Sep 24, 2025	82.94	82.95	82.91	82.91	82.65	-0.05%	3,073,966
Sep 23, 2025	82.94	82.97	82.93	82.95	82.69	0.04%	2,433,314
Sep 22, 2025	82.97	82.98	82.92	82.92	82.66	-0.05%	1,835,836
Sep 19, 2025	82.96	82.98	82.95	82.96	82.70	0.04%	2,197,043
Sep 18, 2025	82.93	82.96	82.91	82.93	82.67	-0.04%	2,847,610
Sep 17, 2025	83.02	83.09	82.96	82.96	82.70	-0.05%	4,243,874
Sep 16, 2025	82.99	83.02	82.98	83.00	82.74	0.05%	2,091,170
Sep 15, 2025	82.98	82.98	82.96	82.96	82.70	0.04%	1,917,452
Sep 12, 2025	82.94	82.94	82.90	82.93	82.67	-0.01%	3,057,474
Sep 11, 2025	82.97	83.00	82.93	82.94	82.68	0.04%	4,892,415
Sep 10, 2025	82.96	82.96	82.91	82.91	82.65	0.01%	8,269,543
Sep 9, 2025	82.97	83.00	82.90	82.90	82.64	-0.08%	2,467,765
Sep 8, 2025	82.98	82.99	82.95	82.97	82.71	0.06%	2,281,184
Sep 5, 2025	82.98	83.01	82.91	82.92	82.66	0.14%	5,352,503
Sep 4, 2025	82.78	82.80	82.76	82.80	82.55	0.07%	3,232,698
Sep 3, 2025	82.68	82.76	82.67	82.74	82.49	0.07%	3,236,532
Sep 2, 2025	82.67	82.70	82.66	82.68	82.43	-0.36%	4,372,417
Aug 29, 2025	82.95	83.00	82.94	82.98	82.47	0.08%	2,758,042
Aug 28, 2025	82.91	82.93	82.90	82.91	82.40	-0.04%	1,824,807
Aug 27, 2025	82.89	82.94	82.88	82.94	82.43	0.07%	2,399,543
Aug 26, 2025	82.84	82.89	82.84	82.88	82.37	0.09%	1,673,686
Aug 25, 2025	82.80	82.81	82.79	82.81	82.29	-0.05%	5,797,305
Aug 22, 2025	82.71	82.86	82.70	82.85	82.34	0.22%	4,815,552
Aug 21, 2025	82.72	82.73	82.65	82.67	82.16	-0.08%	3,399,806
Aug 20, 2025	82.72	82.77	82.71	82.74	82.23	0.04%	2,613,863
Aug 19, 2025	82.71	82.73	82.70	82.71	82.20	0.05%	7,319,146

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.