iShares 1-3 Year Treasury Bond ETF (SHY)
NASDAQ: SHY · Real-Time Price · USD
83.10
+0.01 (0.01%)
At close: Oct 28, 2025, 4:00 PM EDT
83.09
-0.01 (-0.01%)
After-hours: Oct 28, 2025, 7:23 PM EDT
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 |