iShares 1-3 Year Treasury Bond ETF (SHY)
NASDAQ: SHY · Real-Time Price · USD
81.78
+0.01 (0.01%)
At close: Dec 20, 2024, 4:00 PM
81.79
+0.01 (0.01%)
After-hours: Dec 20, 2024, 7:34 PM EST
SHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.85 | 81.85 | 81.77 | 81.78 | 81.78 | 0.01% | 3,495,411 |
| Dec 19, 2024 | 81.73 | 81.78 | 81.71 | 81.77 | 81.77 | 0.11% | 12,522,748 |
| Dec 18, 2024 | 81.87 | 81.89 | 81.67 | 81.68 | 81.68 | -0.52% | 6,931,374 |
| Dec 17, 2024 | 82.09 | 82.13 | 82.09 | 82.11 | 81.83 | 0.01% | 2,492,577 |
| Dec 16, 2024 | 82.12 | 82.13 | 82.09 | 82.10 | 81.82 | 0.01% | 2,930,313 |
| Dec 13, 2024 | 82.14 | 82.15 | 82.09 | 82.09 | 81.81 | -0.05% | 2,420,800 |
| Dec 12, 2024 | 82.19 | 82.20 | 82.13 | 82.13 | 81.85 | -0.05% | 3,184,994 |
| Dec 11, 2024 | 82.25 | 82.27 | 82.17 | 82.17 | 81.89 | -0.02% | 2,453,215 |
| Dec 10, 2024 | 82.19 | 82.20 | 82.15 | 82.19 | 81.91 | -0.01% | 2,919,471 |
| Dec 9, 2024 | 82.23 | 82.23 | 82.20 | 82.20 | 81.92 | -0.04% | 4,641,781 |
| Dec 6, 2024 | 82.26 | 82.27 | 82.21 | 82.23 | 81.95 | 0.10% | 5,705,862 |
| Dec 5, 2024 | 82.10 | 82.15 | 82.09 | 82.15 | 81.87 | - | 2,517,810 |
| Dec 4, 2024 | 82.04 | 82.17 | 82.04 | 82.15 | 81.87 | 0.11% | 3,935,570 |
| Dec 3, 2024 | 82.10 | 82.11 | 82.04 | 82.06 | 81.78 | 0.01% | 3,950,589 |
| Dec 2, 2024 | 82.01 | 82.08 | 81.98 | 82.05 | 81.77 | -0.33% | 5,102,318 |
| Nov 29, 2024 | 82.31 | 82.33 | 82.30 | 82.32 | 81.77 | 0.12% | 1,597,583 |
| Nov 27, 2024 | 82.25 | 82.26 | 82.21 | 82.22 | 81.68 | 0.06% | 2,463,459 |
| Nov 26, 2024 | 82.15 | 82.17 | 82.10 | 82.17 | 81.63 | - | 6,597,226 |
| Nov 25, 2024 | 82.12 | 82.17 | 82.10 | 82.17 | 81.63 | 0.20% | 3,579,185 |
| Nov 22, 2024 | 82.04 | 82.06 | 82.00 | 82.01 | 81.47 | -0.01% | 2,352,258 |
| Nov 21, 2024 | 82.05 | 82.09 | 82.00 | 82.02 | 81.48 | -0.02% | 2,565,852 |
| Nov 20, 2024 | 82.06 | 82.09 | 82.04 | 82.04 | 81.50 | -0.05% | 3,362,679 |
| Nov 19, 2024 | 82.12 | 82.13 | 82.08 | 82.08 | 81.54 | - | 2,655,612 |
| Nov 18, 2024 | 82.05 | 82.08 | 82.02 | 82.08 | 81.54 | 0.07% | 2,645,684 |
| Nov 15, 2024 | 81.96 | 82.09 | 81.93 | 82.02 | 81.48 | 0.11% | 3,299,752 |
| Nov 14, 2024 | 82.07 | 82.09 | 81.92 | 81.93 | 81.39 | -0.15% | 4,405,401 |
| Nov 13, 2024 | 82.08 | 82.08 | 82.00 | 82.05 | 81.51 | 0.15% | 2,909,776 |
| Nov 12, 2024 | 81.95 | 81.98 | 81.90 | 81.93 | 81.39 | -0.10% | 4,609,913 |
| Nov 11, 2024 | 81.99 | 82.01 | 81.99 | 82.01 | 81.47 | -0.07% | 1,567,924 |
| Nov 8, 2024 | 82.12 | 82.15 | 82.04 | 82.07 | 81.53 | -0.07% | 3,934,961 |
| Nov 7, 2024 | 82.05 | 82.13 | 82.02 | 82.13 | 81.59 | 0.17% | 10,555,551 |
| Nov 6, 2024 | 81.95 | 82.01 | 81.94 | 81.99 | 81.45 | -0.12% | 6,637,922 |
| Nov 5, 2024 | 82.11 | 82.11 | 82.01 | 82.09 | 81.55 | -0.02% | 2,808,646 |
| Nov 4, 2024 | 82.15 | 82.17 | 82.09 | 82.11 | 81.57 | 0.07% | 2,400,717 |
| Nov 1, 2024 | 82.18 | 82.20 | 82.03 | 82.05 | 81.51 | -0.38% | 5,598,551 |
| Oct 31, 2024 | 82.33 | 82.39 | 82.29 | 82.36 | 81.53 | 0.02% | 3,751,530 |
| Oct 30, 2024 | 82.42 | 82.47 | 82.34 | 82.34 | 81.51 | -0.08% | 2,949,322 |
| Oct 29, 2024 | 82.35 | 82.43 | 82.33 | 82.41 | 81.58 | 0.04% | 2,920,465 |
| Oct 28, 2024 | 82.44 | 82.44 | 82.35 | 82.38 | 81.55 | -0.05% | 2,886,543 |
| Oct 25, 2024 | 82.50 | 82.53 | 82.41 | 82.42 | 81.59 | -0.04% | 2,453,035 |
| Oct 24, 2024 | 82.45 | 82.49 | 82.42 | 82.45 | 81.62 | 0.05% | 2,444,548 |
| Oct 23, 2024 | 82.44 | 82.44 | 82.40 | 82.41 | 81.58 | -0.06% | 3,303,894 |
| Oct 22, 2024 | 82.50 | 82.51 | 82.44 | 82.46 | 81.63 | -0.01% | 4,333,297 |
| Oct 21, 2024 | 82.56 | 82.56 | 82.47 | 82.47 | 81.64 | -0.15% | 3,474,300 |
| Oct 18, 2024 | 82.59 | 82.61 | 82.57 | 82.59 | 81.76 | 0.08% | 1,725,687 |
| Oct 17, 2024 | 82.53 | 82.54 | 82.50 | 82.52 | 81.69 | -0.08% | 2,469,624 |
| Oct 16, 2024 | 82.59 | 82.61 | 82.57 | 82.59 | 81.76 | 0.06% | 2,130,674 |
| Oct 15, 2024 | 82.57 | 82.58 | 82.52 | 82.54 | 81.71 | 0.05% | 3,387,155 |
| Oct 14, 2024 | 82.48 | 82.50 | 82.44 | 82.50 | 81.67 | -0.05% | 1,849,552 |
| Oct 11, 2024 | 82.52 | 82.56 | 82.50 | 82.54 | 81.71 | 0.08% | 3,367,370 |
| Oct 10, 2024 | 82.47 | 82.50 | 82.39 | 82.47 | 81.64 | 0.08% | 3,859,546 |
| Oct 9, 2024 | 82.46 | 82.46 | 82.39 | 82.40 | 81.57 | -0.10% | 4,166,762 |
| Oct 8, 2024 | 82.44 | 82.48 | 82.42 | 82.48 | 81.65 | 0.08% | 6,423,472 |
| Oct 7, 2024 | 82.40 | 82.46 | 82.40 | 82.41 | 81.58 | -0.13% | 5,052,147 |
| Oct 4, 2024 | 82.59 | 82.64 | 82.50 | 82.52 | 81.69 | -0.34% | 4,012,980 |
| Oct 3, 2024 | 82.87 | 82.88 | 82.80 | 82.80 | 81.97 | -0.13% | 6,480,087 |
| Oct 2, 2024 | 82.89 | 82.94 | 82.88 | 82.91 | 82.08 | -0.02% | 5,697,738 |
| Oct 1, 2024 | 82.93 | 83.01 | 82.92 | 82.93 | 82.10 | -0.26% | 4,955,559 |
| Sep 30, 2024 | 83.22 | 83.24 | 83.13 | 83.15 | 82.04 | -0.14% | 5,187,964 |
| Sep 27, 2024 | 83.22 | 83.28 | 83.20 | 83.27 | 82.16 | 0.16% | 3,208,519 |
| Sep 26, 2024 | 83.22 | 83.23 | 83.14 | 83.14 | 82.03 | -0.10% | 2,321,830 |
| Sep 25, 2024 | 83.27 | 83.28 | 83.22 | 83.22 | 82.11 | -0.08% | 4,829,057 |
| Sep 24, 2024 | 83.23 | 83.30 | 83.20 | 83.29 | 82.18 | 0.10% | 8,947,884 |
| Sep 23, 2024 | 83.19 | 83.24 | 83.15 | 83.21 | 82.10 | - | 5,030,805 |
| Sep 20, 2024 | 83.16 | 83.23 | 83.12 | 83.21 | 82.10 | 0.04% | 4,082,498 |
| Sep 19, 2024 | 83.14 | 83.18 | 83.12 | 83.18 | 82.07 | 0.08% | 2,892,640 |
| Sep 18, 2024 | 83.10 | 83.24 | 83.05 | 83.11 | 82.01 | -0.04% | 4,413,378 |
| Sep 17, 2024 | 83.16 | 83.17 | 83.12 | 83.14 | 82.03 | -0.07% | 3,015,280 |
| Sep 16, 2024 | 83.20 | 83.22 | 83.16 | 83.20 | 82.09 | 0.06% | 2,861,334 |
| Sep 13, 2024 | 83.16 | 83.17 | 83.11 | 83.15 | 82.04 | 0.15% | 3,963,983 |
| Sep 12, 2024 | 83.03 | 83.05 | 82.95 | 83.03 | 81.92 | 0.01% | 2,599,231 |
| Sep 11, 2024 | 83.00 | 83.13 | 83.00 | 83.02 | 81.92 | -0.08% | 3,679,274 |
| Sep 10, 2024 | 82.99 | 83.09 | 82.98 | 83.09 | 81.99 | 0.14% | 6,833,900 |
| Sep 9, 2024 | 82.95 | 82.99 | 82.92 | 82.97 | 81.87 | 0.01% | 9,361,719 |
| Sep 6, 2024 | 82.90 | 83.06 | 82.81 | 82.96 | 81.86 | 0.18% | 6,478,543 |
| Sep 5, 2024 | 82.86 | 82.86 | 82.75 | 82.81 | 81.71 | 0.04% | 8,628,274 |
| Sep 4, 2024 | 82.66 | 82.79 | 82.65 | 82.78 | 81.68 | 0.22% | 2,722,348 |
| Sep 3, 2024 | 82.57 | 82.64 | 82.57 | 82.60 | 81.50 | -0.24% | 3,718,832 |
| Aug 30, 2024 | 82.82 | 82.85 | 82.79 | 82.80 | 81.42 | 0.01% | 2,781,303 |
| Aug 29, 2024 | 82.81 | 82.81 | 82.78 | 82.80 | 81.41 | -0.02% | 2,397,077 |
| Aug 28, 2024 | 82.84 | 82.86 | 82.81 | 82.81 | 81.43 | -0.01% | 3,126,741 |
| Aug 27, 2024 | 82.76 | 82.84 | 82.76 | 82.82 | 81.43 | 0.06% | 4,067,592 |
| Aug 26, 2024 | 82.84 | 82.84 | 82.77 | 82.77 | 81.39 | -0.05% | 1,896,710 |
| Aug 23, 2024 | 82.69 | 82.81 | 82.65 | 82.81 | 81.43 | 0.23% | 3,896,848 |
| Aug 22, 2024 | 82.68 | 82.69 | 82.62 | 82.62 | 81.24 | -0.13% | 4,181,267 |
| Aug 21, 2024 | 82.70 | 82.80 | 82.63 | 82.73 | 81.35 | 0.11% | 3,914,505 |
| Aug 20, 2024 | 82.61 | 82.64 | 82.59 | 82.64 | 81.26 | 0.15% | 1,882,639 |
| Aug 19, 2024 | 82.52 | 82.57 | 82.52 | 82.52 | 81.14 | -0.02% | 2,839,657 |
| Aug 16, 2024 | 82.54 | 82.54 | 82.46 | 82.54 | 81.16 | 0.11% | 2,987,113 |
| Aug 15, 2024 | 82.46 | 82.49 | 82.42 | 82.45 | 81.07 | -0.24% | 3,164,873 |
| Aug 14, 2024 | 82.61 | 82.69 | 82.60 | 82.65 | 81.27 | -0.01% | 4,780,681 |
| Aug 13, 2024 | 82.63 | 82.66 | 82.61 | 82.66 | 81.28 | 0.16% | 3,856,173 |
| Aug 12, 2024 | 82.46 | 82.55 | 82.45 | 82.53 | 81.15 | 0.06% | 3,745,721 |
| Aug 9, 2024 | 82.52 | 82.53 | 82.44 | 82.48 | 81.10 | 0.02% | 5,079,363 |
| Aug 8, 2024 | 82.40 | 82.47 | 82.39 | 82.46 | 81.08 | -0.05% | 3,621,997 |
| Aug 7, 2024 | 82.49 | 82.55 | 82.44 | 82.50 | 81.12 | -0.06% | 5,779,011 |
| Aug 6, 2024 | 82.63 | 82.63 | 82.47 | 82.55 | 81.17 | -0.12% | 12,849,196 |
| Aug 5, 2024 | 82.87 | 82.91 | 82.58 | 82.65 | 81.27 | -0.02% | 15,588,206 |
| Aug 2, 2024 | 82.54 | 82.69 | 82.52 | 82.67 | 81.29 | 0.56% | 5,001,423 |
| Aug 1, 2024 | 82.10 | 82.23 | 82.09 | 82.21 | 80.84 | -0.16% | 5,052,532 |