iShares 1-3 Year Treasury Bond ETF (SHY)

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	82.38	82.42	82.35	82.42	82.42	0.19%	3,449,307
May 14, 2025	82.33	82.35	82.26	82.26	82.26	-0.07%	3,960,282
May 13, 2025	82.39	82.39	82.30	82.32	82.32	-0.02%	4,241,391
May 12, 2025	82.33	82.39	82.32	82.34	82.34	-0.18%	4,386,604
May 9, 2025	82.53	82.57	82.49	82.49	82.49	0.05%	2,009,581
May 8, 2025	82.59	82.60	82.44	82.45	82.45	-0.21%	3,566,013
May 7, 2025	82.59	82.66	82.56	82.62	82.62	0.04%	2,523,392
May 6, 2025	82.59	82.61	82.57	82.59	82.59	0.08%	3,476,314
May 5, 2025	82.57	82.58	82.49	82.52	82.52	-0.01%	3,420,522
May 2, 2025	82.62	82.65	82.50	82.53	82.53	-0.19%	4,556,135
May 1, 2025	82.89	82.90	82.66	82.69	82.69	-0.52%	5,150,456
Apr 30, 2025	83.04	83.12	83.03	83.12	82.86	0.13%	5,104,859
Apr 29, 2025	82.94	83.02	82.93	83.01	82.75	0.06%	3,832,178
Apr 28, 2025	82.85	82.96	82.84	82.96	82.70	0.14%	2,847,008
Apr 25, 2025	82.79	82.85	82.76	82.84	82.58	0.08%	2,260,113
Apr 24, 2025	82.73	82.77	82.71	82.77	82.51	0.12%	3,993,473
Apr 23, 2025	82.75	82.80	82.63	82.67	82.41	-0.07%	3,647,401
Apr 22, 2025	82.76	82.78	82.71	82.73	82.47	0.04%	3,521,736
Apr 21, 2025	82.78	82.85	82.70	82.70	82.44	-0.06%	5,283,681
Apr 17, 2025	82.75	82.79	82.71	82.75	82.49	0.04%	3,384,180
Apr 16, 2025	82.70	82.74	82.66	82.72	82.46	0.13%	3,179,074
Apr 15, 2025	82.61	82.67	82.60	82.61	82.35	-	3,090,685
Apr 14, 2025	82.48	82.63	82.48	82.61	82.35	0.22%	5,006,340
Apr 11, 2025	82.53	82.55	82.40	82.43	82.17	-0.18%	6,586,187
Apr 10, 2025	82.59	82.66	82.53	82.58	82.32	-0.01%	10,029,548
Apr 9, 2025	82.70	82.79	82.31	82.59	82.33	-0.06%	25,590,997
Apr 8, 2025	82.54	82.81	82.54	82.64	82.38	-0.06%	13,086,096
Apr 7, 2025	82.89	82.94	82.52	82.69	82.43	0.01%	18,363,133
Apr 4, 2025	82.98	83.07	82.68	82.68	82.42	-0.06%	12,599,671
Apr 3, 2025	82.69	82.77	82.67	82.73	82.47	0.38%	6,729,522
Apr 2, 2025	82.53	82.53	82.39	82.42	82.16	-0.07%	3,071,588
Apr 1, 2025	82.46	82.52	82.44	82.48	82.22	-0.30%	4,326,414
Mar 31, 2025	82.74	82.77	82.66	82.73	82.19	0.07%	4,593,176
Mar 28, 2025	82.59	82.69	82.59	82.67	82.13	0.18%	4,087,941
Mar 27, 2025	82.52	82.55	82.50	82.52	81.98	0.05%	2,187,930
Mar 26, 2025	82.49	82.52	82.48	82.48	81.94	-0.02%	3,685,790
Mar 25, 2025	82.49	82.54	82.48	82.50	81.96	0.04%	2,711,641
Mar 24, 2025	82.54	82.54	82.46	82.47	81.93	-0.13%	2,351,301
Mar 21, 2025	82.62	82.64	82.58	82.58	82.04	0.06%	3,172,518
Mar 20, 2025	82.60	82.60	82.52	82.53	81.99	0.02%	3,039,391
Mar 19, 2025	82.37	82.51	82.34	82.51	81.97	0.15%	3,886,344
Mar 18, 2025	82.38	82.43	82.38	82.39	81.86	-	3,438,798
Mar 17, 2025	82.40	82.45	82.37	82.39	81.86	-0.04%	4,582,673
Mar 14, 2025	82.49	82.49	82.41	82.42	81.89	-0.07%	3,932,537
Mar 13, 2025	82.42	82.52	82.39	82.48	81.94	0.07%	2,946,843
Mar 12, 2025	82.42	82.48	82.40	82.42	81.89	-0.07%	3,476,088
Mar 11, 2025	82.53	82.60	82.47	82.48	81.94	-0.06%	4,668,520
Mar 10, 2025	82.49	82.56	82.46	82.53	81.99	0.18%	4,631,701
Mar 7, 2025	82.50	82.52	82.34	82.38	81.85	-0.01%	3,499,470
Mar 6, 2025	82.38	82.43	82.33	82.39	81.86	0.06%	4,557,771

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.