iShares 1-3 Year Treasury Bond ETF (SHY)

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	82.48	82.54	82.47	82.50	82.50	0.13%	5,451,789
Mar 27, 2026	82.28	82.39	82.28	82.39	82.39	0.21%	7,388,727
Mar 26, 2026	82.33	82.36	82.22	82.22	82.22	-0.22%	6,998,098
Mar 25, 2026	82.40	82.43	82.37	82.40	82.40	0.11%	5,552,209
Mar 24, 2026	82.33	82.39	82.27	82.31	82.31	-0.15%	7,912,184
Mar 23, 2026	82.36	82.49	82.34	82.43	82.43	0.15%	8,833,102
Mar 20, 2026	82.37	82.38	82.28	82.31	82.31	-0.22%	11,512,113
Mar 19, 2026	82.39	82.53	82.37	82.49	82.49	-0.02%	12,066,203
Mar 18, 2026	82.60	82.63	82.51	82.51	82.51	-0.18%	5,624,598
Mar 17, 2026	82.65	82.68	82.65	82.66	82.66	0.01%	3,377,269
Mar 16, 2026	82.64	82.65	82.59	82.65	82.65	0.12%	4,476,484
Mar 13, 2026	82.60	82.61	82.53	82.55	82.55	0.06%	7,167,105
Mar 12, 2026	82.61	82.63	82.47	82.50	82.50	-0.17%	8,506,203
Mar 11, 2026	82.68	82.69	82.64	82.64	82.64	-0.10%	3,967,080
Mar 10, 2026	82.77	82.80	82.71	82.72	82.72	-0.06%	4,495,550
Mar 9, 2026	82.70	82.78	82.67	82.77	82.77	0.05%	4,884,788
Mar 6, 2026	82.67	82.81	82.67	82.73	82.73	0.05%	5,746,103
Mar 5, 2026	82.68	82.71	82.66	82.69	82.69	-0.07%	7,133,962
Mar 4, 2026	82.79	82.80	82.73	82.75	82.75	-0.06%	5,024,265
Mar 3, 2026	82.72	82.82	82.71	82.80	82.80	-0.01%	5,811,398
Mar 2, 2026	82.88	82.89	82.79	82.81	82.81	-0.44%	7,068,348
Feb 27, 2026	83.16	83.20	83.15	83.18	82.96	0.13%	5,655,069
Feb 26, 2026	83.03	83.09	83.03	83.07	82.85	0.04%	7,857,043
Feb 25, 2026	83.03	83.04	83.01	83.04	82.82	-0.02%	4,495,643
Feb 24, 2026	83.05	83.07	83.03	83.06	82.84	-	5,232,668
Feb 23, 2026	83.02	83.08	83.00	83.06	82.84	0.08%	2,809,057
Feb 20, 2026	83.01	83.02	82.97	82.99	82.77	0.01%	3,451,937
Feb 19, 2026	82.97	83.01	82.97	82.98	82.76	-	2,653,949
Feb 18, 2026	82.98	83.00	82.98	82.98	82.76	-0.06%	2,145,507
Feb 17, 2026	83.04	83.05	83.01	83.03	82.81	-0.04%	3,293,803
Feb 13, 2026	83.04	83.07	83.03	83.06	82.84	0.16%	3,564,221
Feb 12, 2026	82.88	82.95	82.87	82.93	82.71	0.10%	3,377,323
Feb 11, 2026	82.85	82.89	82.83	82.85	82.63	-0.10%	3,509,982
Feb 10, 2026	82.93	82.95	82.92	82.93	82.71	0.06%	4,736,221
Feb 9, 2026	82.88	82.89	82.87	82.88	82.66	0.02%	6,928,894
Feb 6, 2026	82.89	82.89	82.83	82.86	82.64	-	7,414,430
Feb 5, 2026	82.82	82.88	82.79	82.86	82.64	0.16%	6,013,953
Feb 4, 2026	82.69	82.74	82.69	82.73	82.51	0.05%	3,945,386
Feb 3, 2026	82.68	82.71	82.67	82.69	82.47	-0.01%	4,449,959
Feb 2, 2026	82.74	82.75	82.69	82.70	82.48	-0.35%	4,079,383
Jan 30, 2026	82.97	83.01	82.96	82.99	82.52	0.08%	4,272,841
Jan 29, 2026	82.90	82.95	82.90	82.92	82.45	0.04%	4,135,826
Jan 28, 2026	82.91	82.91	82.87	82.89	82.42	-	4,157,537
Jan 27, 2026	82.87	82.91	82.87	82.89	82.42	0.02%	4,339,298
Jan 26, 2026	82.87	82.88	82.85	82.87	82.40	0.04%	3,094,288
Jan 23, 2026	82.83	82.85	82.82	82.84	82.37	0.04%	2,506,894
Jan 22, 2026	82.81	82.82	82.79	82.81	82.34	-0.04%	4,878,395
Jan 21, 2026	82.83	82.84	82.81	82.84	82.37	0.05%	14,151,395
Jan 20, 2026	82.81	82.82	82.80	82.80	82.33	0.01%	5,763,746
Jan 16, 2026	82.84	82.84	82.78	82.79	82.32	-0.02%	4,540,148

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.