iShares 1-3 Year Treasury Bond ETF (SHY)

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	82.82	82.85	82.79	82.79	82.79	-0.04%	2,277,129
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
Aug 18, 2025	82.70	82.71	82.66	82.67	82.16	-	6,377,258
Aug 15, 2025	82.72	82.74	82.67	82.67	82.16	-0.04%	1,979,404
Aug 14, 2025	82.71	82.72	82.68	82.70	82.19	-0.11%	3,934,101
Aug 13, 2025	82.75	82.79	82.74	82.79	82.28	0.13%	3,589,612
Aug 12, 2025	82.65	82.69	82.64	82.68	82.17	0.07%	2,846,186
Aug 11, 2025	82.61	82.64	82.61	82.62	82.11	-	2,730,620
Aug 8, 2025	82.64	82.64	82.61	82.62	82.11	-0.02%	2,621,191
Aug 7, 2025	82.66	82.68	82.63	82.64	82.13	-0.05%	2,927,744
Aug 6, 2025	82.63	82.68	82.63	82.68	82.17	0.04%	2,741,805
Aug 5, 2025	82.65	82.69	82.62	82.65	82.14	-0.04%	6,269,421
Aug 4, 2025	82.67	82.69	82.63	82.68	82.17	0.02%	4,535,435
Aug 1, 2025	82.55	82.69	82.55	82.66	82.15	0.17%	6,048,671
Jul 31, 2025	82.54	82.57	82.51	82.52	81.74	-	5,883,693
Jul 30, 2025	82.57	82.64	82.52	82.52	81.74	-0.11%	3,786,204
Jul 29, 2025	82.56	82.62	82.56	82.61	81.83	0.09%	2,079,620
Jul 28, 2025	82.54	82.55	82.53	82.54	81.76	-0.02%	2,467,424
Jul 25, 2025	82.55	82.56	82.53	82.55	81.77	0.06%	2,023,603

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.