iShares 1-3 Year Treasury Bond ETF (SHY)

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	82.73	82.77	82.71	82.77	82.77	0.12%	3,993,473
Apr 23, 2025	82.75	82.80	82.63	82.67	82.67	-0.07%	3,647,401
Apr 22, 2025	82.76	82.78	82.71	82.73	82.73	0.04%	3,521,736
Apr 21, 2025	82.78	82.85	82.70	82.70	82.70	-0.06%	5,283,681
Apr 17, 2025	82.75	82.79	82.71	82.75	82.75	0.04%	3,384,180
Apr 16, 2025	82.70	82.74	82.66	82.72	82.72	0.13%	3,179,074
Apr 15, 2025	82.61	82.67	82.60	82.61	82.61	-	3,090,685
Apr 14, 2025	82.48	82.63	82.48	82.61	82.61	0.22%	5,006,340
Apr 11, 2025	82.53	82.55	82.40	82.43	82.43	-0.18%	6,586,187
Apr 10, 2025	82.59	82.66	82.53	82.58	82.58	-0.01%	10,029,548
Apr 9, 2025	82.70	82.79	82.31	82.59	82.59	-0.06%	25,590,997
Apr 8, 2025	82.54	82.81	82.54	82.64	82.64	-0.06%	13,086,096
Apr 7, 2025	82.89	82.94	82.52	82.69	82.69	0.01%	18,363,133
Apr 4, 2025	82.98	83.07	82.68	82.68	82.68	-0.06%	12,599,671
Apr 3, 2025	82.69	82.77	82.67	82.73	82.73	0.38%	6,729,522
Apr 2, 2025	82.53	82.53	82.39	82.42	82.42	-0.07%	3,071,588
Apr 1, 2025	82.46	82.52	82.44	82.48	82.48	-0.30%	4,326,414
Mar 31, 2025	82.74	82.77	82.66	82.73	82.45	0.07%	4,593,176
Mar 28, 2025	82.59	82.69	82.59	82.67	82.39	0.18%	4,087,941
Mar 27, 2025	82.52	82.55	82.50	82.52	82.24	0.05%	2,187,930
Mar 26, 2025	82.49	82.52	82.48	82.48	82.20	-0.02%	3,685,790
Mar 25, 2025	82.49	82.54	82.48	82.50	82.22	0.04%	2,711,641
Mar 24, 2025	82.54	82.54	82.46	82.47	82.19	-0.13%	2,351,301
Mar 21, 2025	82.62	82.64	82.58	82.58	82.30	0.06%	3,172,518
Mar 20, 2025	82.60	82.60	82.52	82.53	82.25	0.02%	3,039,391
Mar 19, 2025	82.37	82.51	82.34	82.51	82.23	0.15%	3,886,344
Mar 18, 2025	82.38	82.43	82.38	82.39	82.11	-	3,438,798
Mar 17, 2025	82.40	82.45	82.37	82.39	82.11	-0.04%	4,582,673
Mar 14, 2025	82.49	82.49	82.41	82.42	82.14	-0.07%	3,932,537
Mar 13, 2025	82.42	82.52	82.39	82.48	82.20	0.07%	2,946,843
Mar 12, 2025	82.42	82.48	82.40	82.42	82.14	-0.07%	3,476,088
Mar 11, 2025	82.53	82.60	82.47	82.48	82.20	-0.06%	4,668,520
Mar 10, 2025	82.49	82.56	82.46	82.53	82.25	0.18%	4,631,701
Mar 7, 2025	82.50	82.52	82.34	82.38	82.10	-0.01%	3,499,470
Mar 6, 2025	82.38	82.43	82.33	82.39	82.11	0.06%	4,557,771
Mar 5, 2025	82.48	82.50	82.33	82.34	82.06	-0.11%	4,304,550
Mar 4, 2025	82.51	82.58	82.40	82.43	82.15	0.01%	5,198,925
Mar 3, 2025	82.30	82.43	82.29	82.42	82.14	-0.24%	5,333,749
Feb 28, 2025	82.53	82.62	82.51	82.62	82.09	0.18%	4,383,102
Feb 27, 2025	82.41	82.48	82.40	82.47	81.94	0.04%	4,639,734
Feb 26, 2025	82.41	82.46	82.37	82.44	81.91	0.04%	2,280,194
Feb 25, 2025	82.38	82.44	82.37	82.41	81.88	0.13%	3,632,118
Feb 24, 2025	82.23	82.30	82.22	82.30	81.77	0.07%	2,497,412
Feb 21, 2025	82.14	82.26	82.14	82.24	81.71	0.17%	3,614,003
Feb 20, 2025	82.11	82.14	82.10	82.10	81.57	0.01%	2,106,576
Feb 19, 2025	82.04	82.09	82.04	82.09	81.56	0.07%	2,694,689
Feb 18, 2025	82.07	82.08	82.03	82.03	81.50	-0.09%	2,824,114
Feb 14, 2025	82.10	82.13	82.08	82.10	81.57	0.13%	3,120,469
Feb 13, 2025	81.97	82.00	81.96	81.99	81.46	0.13%	3,511,999
Feb 12, 2025	81.91	81.92	81.87	81.88	81.35	-0.13%	4,537,396

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.