iShares 1-3 Year Treasury Bond ETF (SHY)

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	82.56	82.57	82.53	82.53	82.53	0.08%	1,294,510
Jul 17, 2025	82.49	82.50	82.44	82.46	82.46	-0.04%	2,820,005
Jul 16, 2025	82.41	82.52	82.41	82.49	82.49	0.14%	4,457,242
Jul 15, 2025	82.46	82.46	82.37	82.38	82.38	-0.10%	3,436,730
Jul 14, 2025	82.46	82.49	82.44	82.46	82.46	0.01%	1,887,526
Jul 11, 2025	82.46	82.46	82.43	82.45	82.45	-0.02%	4,146,261
Jul 10, 2025	82.47	82.47	82.43	82.47	82.47	-	2,249,412
Jul 9, 2025	82.43	82.47	82.42	82.47	82.47	0.08%	2,002,292
Jul 8, 2025	82.38	82.40	82.37	82.40	82.40	0.01%	3,648,499
Jul 7, 2025	82.41	82.42	82.38	82.39	82.39	-0.02%	4,022,063
Jul 3, 2025	82.42	82.43	82.38	82.41	82.41	-0.11%	2,781,537
Jul 2, 2025	82.52	82.55	82.49	82.50	82.50	-0.01%	4,292,624
Jul 1, 2025	82.56	82.59	82.50	82.51	82.51	-0.42%	5,018,120
Jun 30, 2025	82.85	82.86	82.81	82.86	82.60	0.07%	5,690,394
Jun 27, 2025	82.78	82.84	82.78	82.80	82.54	-0.04%	2,432,813
Jun 26, 2025	82.78	82.83	82.77	82.83	82.57	0.12%	4,964,944
Jun 25, 2025	82.69	82.74	82.67	82.73	82.47	0.02%	3,268,079
Jun 24, 2025	82.64	82.72	82.63	82.72	82.45	0.08%	4,292,131
Jun 23, 2025	82.57	82.69	82.57	82.65	82.39	0.13%	3,113,520
Jun 20, 2025	82.50	82.57	82.49	82.54	82.28	0.07%	2,328,778
Jun 18, 2025	82.48	82.57	82.45	82.48	82.22	0.05%	1,921,262
Jun 17, 2025	82.43	82.46	82.40	82.44	82.18	0.05%	2,057,638
Jun 16, 2025	82.41	82.44	82.39	82.40	82.14	-0.01%	2,380,743
Jun 13, 2025	82.44	82.44	82.38	82.41	82.15	-0.07%	3,572,737
Jun 12, 2025	82.48	82.48	82.44	82.47	82.21	0.08%	2,612,591
Jun 11, 2025	82.37	82.40	82.34	82.40	82.14	0.16%	1,825,674
Jun 10, 2025	82.30	82.32	82.27	82.27	82.01	-	2,010,637
Jun 9, 2025	82.24	82.30	82.24	82.27	82.01	0.07%	2,166,870
Jun 6, 2025	82.25	82.27	82.21	82.21	81.95	-0.17%	1,563,310
Jun 5, 2025	82.44	82.46	82.35	82.35	82.09	-0.11%	3,165,408
Jun 4, 2025	82.36	82.45	82.35	82.44	82.18	0.18%	5,744,832
Jun 3, 2025	82.33	82.35	82.28	82.29	82.03	-0.02%	4,456,851
Jun 2, 2025	82.34	82.37	82.30	82.31	82.05	-0.41%	4,010,995
May 30, 2025	82.59	82.65	82.57	82.65	82.12	0.12%	4,330,977
May 29, 2025	82.52	82.56	82.52	82.55	82.02	0.11%	2,154,446
May 28, 2025	82.50	82.50	82.45	82.46	81.93	-0.07%	1,972,559
May 27, 2025	82.50	82.53	82.48	82.52	81.99	0.04%	3,870,296
May 23, 2025	82.57	82.57	82.47	82.49	81.96	0.06%	8,202,293
May 22, 2025	82.44	82.45	82.41	82.44	81.91	0.06%	3,415,968
May 21, 2025	82.41	82.42	82.38	82.39	81.86	-0.06%	4,095,605
May 20, 2025	82.43	82.47	82.41	82.44	81.91	0.01%	3,289,336
May 19, 2025	82.38	82.44	82.37	82.43	81.90	0.04%	2,906,866
May 16, 2025	82.49	82.49	82.39	82.40	81.87	-0.02%	3,528,567
May 15, 2025	82.38	82.42	82.35	82.42	81.89	0.19%	3,449,307
May 14, 2025	82.33	82.35	82.26	82.26	81.73	-0.07%	3,960,282
May 13, 2025	82.39	82.39	82.30	82.32	81.79	-0.02%	4,241,391
May 12, 2025	82.33	82.39	82.32	82.34	81.81	-0.18%	4,386,604
May 9, 2025	82.53	82.57	82.49	82.49	81.96	0.05%	2,009,581
May 8, 2025	82.59	82.60	82.44	82.45	81.92	-0.21%	3,566,013
May 7, 2025	82.59	82.66	82.56	82.62	82.09	0.04%	2,523,392

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.