iShares 1-3 Year Treasury Bond ETF (SHY)
NASDAQ: SHY · Real-Time Price · USD
82.24
+0.14 (0.17%)
At close: Feb 21, 2025, 4:00 PM
82.29
+0.05 (0.06%)
After-hours: Feb 21, 2025, 7:40 PM EST
SHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 82.14 | 82.26 | 82.14 | 82.24 | 82.24 | 0.17% | 3,614,003 |
| Feb 20, 2025 | 82.11 | 82.14 | 82.10 | 82.10 | 82.10 | 0.01% | 2,106,576 |
| Feb 19, 2025 | 82.04 | 82.09 | 82.04 | 82.09 | 82.09 | 0.07% | 2,694,689 |
| Feb 18, 2025 | 82.07 | 82.08 | 82.03 | 82.03 | 82.03 | -0.09% | 2,824,114 |
| Feb 14, 2025 | 82.10 | 82.13 | 82.08 | 82.10 | 82.10 | 0.13% | 3,120,469 |
| Feb 13, 2025 | 81.97 | 82.00 | 81.96 | 81.99 | 81.99 | 0.13% | 3,511,999 |
| Feb 12, 2025 | 81.91 | 81.92 | 81.87 | 81.88 | 81.88 | -0.13% | 4,537,396 |
| Feb 11, 2025 | 81.98 | 82.01 | 81.98 | 81.99 | 81.99 | -0.02% | 2,861,923 |
| Feb 10, 2025 | 82.02 | 82.04 | 82.00 | 82.01 | 82.01 | 0.05% | 2,573,003 |
| Feb 7, 2025 | 82.02 | 82.03 | 81.97 | 81.97 | 81.97 | -0.11% | 3,488,850 |
| Feb 6, 2025 | 82.06 | 82.09 | 82.05 | 82.06 | 82.06 | -0.04% | 2,083,237 |
| Feb 5, 2025 | 82.07 | 82.13 | 82.07 | 82.09 | 82.09 | 0.06% | 3,456,303 |
| Feb 4, 2025 | 81.96 | 82.04 | 81.96 | 82.04 | 82.04 | 0.10% | 3,232,455 |
| Feb 3, 2025 | 81.99 | 82.04 | 81.94 | 81.96 | 81.96 | -0.40% | 3,483,151 |
| Jan 31, 2025 | 82.29 | 82.32 | 82.26 | 82.29 | 82.02 | 0.01% | 2,987,255 |
| Jan 30, 2025 | 82.27 | 82.30 | 82.26 | 82.28 | 82.01 | 0.06% | 1,956,320 |
| Jan 29, 2025 | 82.29 | 82.29 | 82.19 | 82.23 | 81.96 | -0.06% | 2,849,250 |
| Jan 28, 2025 | 82.24 | 82.28 | 82.23 | 82.28 | 82.01 | 0.02% | 2,980,503 |
| Jan 27, 2025 | 82.28 | 82.29 | 82.22 | 82.26 | 81.99 | 0.15% | 3,639,651 |
| Jan 24, 2025 | 82.14 | 82.19 | 82.12 | 82.14 | 81.87 | 0.06% | 2,190,060 |
| Jan 23, 2025 | 82.06 | 82.11 | 82.06 | 82.09 | 81.82 | - | 3,378,553 |
| Jan 22, 2025 | 82.11 | 82.12 | 82.06 | 82.09 | 81.82 | -0.02% | 2,706,843 |
| Jan 21, 2025 | 82.11 | 82.12 | 82.06 | 82.11 | 81.84 | 0.04% | 2,400,389 |
| Jan 17, 2025 | 82.11 | 82.12 | 82.08 | 82.08 | 81.81 | -0.02% | 2,248,593 |
| Jan 16, 2025 | 82.01 | 82.12 | 82.00 | 82.10 | 81.83 | 0.06% | 4,775,046 |
| Jan 15, 2025 | 82.04 | 82.05 | 82.01 | 82.05 | 81.78 | 0.22% | 3,694,514 |
| Jan 14, 2025 | 81.88 | 81.89 | 81.86 | 81.87 | 81.60 | 0.02% | 2,281,897 |
| Jan 13, 2025 | 81.84 | 81.85 | 81.81 | 81.85 | 81.58 | 0.02% | 4,855,152 |
| Jan 10, 2025 | 81.93 | 81.94 | 81.83 | 81.83 | 81.56 | -0.18% | 6,188,487 |
| Jan 8, 2025 | 81.95 | 81.99 | 81.95 | 81.98 | 81.71 | 0.06% | 2,747,679 |
| Jan 7, 2025 | 81.97 | 81.99 | 81.90 | 81.93 | 81.66 | -0.06% | 4,035,522 |
| Jan 6, 2025 | 81.96 | 81.99 | 81.94 | 81.98 | 81.71 | 0.02% | 2,324,287 |
| Jan 3, 2025 | 82.00 | 82.01 | 81.94 | 81.96 | 81.69 | - | 2,804,197 |
| Jan 2, 2025 | 82.00 | 82.01 | 81.93 | 81.96 | 81.69 | -0.02% | 3,948,615 |
| Dec 31, 2024 | 81.99 | 82.00 | 81.94 | 81.98 | 81.71 | 0.06% | 3,167,236 |
| Dec 30, 2024 | 81.90 | 81.94 | 81.90 | 81.93 | 81.66 | 0.15% | 7,397,339 |
| Dec 27, 2024 | 81.82 | 81.85 | 81.81 | 81.81 | 81.54 | 0.02% | 3,668,607 |
| Dec 26, 2024 | 81.74 | 81.80 | 81.73 | 81.79 | 81.52 | 0.02% | 1,758,115 |
| Dec 24, 2024 | 81.74 | 81.77 | 81.73 | 81.77 | 81.50 | 0.05% | 1,583,832 |
| Dec 23, 2024 | 81.76 | 81.78 | 81.73 | 81.73 | 81.46 | -0.06% | 2,933,780 |
| Dec 20, 2024 | 81.85 | 81.85 | 81.77 | 81.78 | 81.51 | 0.01% | 3,495,411 |
| Dec 19, 2024 | 81.73 | 81.78 | 81.71 | 81.77 | 81.50 | 0.11% | 12,522,748 |
| Dec 18, 2024 | 81.87 | 81.89 | 81.67 | 81.68 | 81.41 | -0.52% | 6,931,374 |
| Dec 17, 2024 | 82.09 | 82.13 | 82.09 | 82.11 | 81.56 | 0.01% | 2,492,577 |
| Dec 16, 2024 | 82.12 | 82.13 | 82.09 | 82.10 | 81.55 | 0.01% | 2,930,313 |
| Dec 13, 2024 | 82.14 | 82.15 | 82.09 | 82.09 | 81.54 | -0.05% | 2,420,800 |
| Dec 12, 2024 | 82.19 | 82.20 | 82.13 | 82.13 | 81.58 | -0.05% | 3,184,994 |
| Dec 11, 2024 | 82.25 | 82.27 | 82.17 | 82.17 | 81.62 | -0.02% | 2,453,215 |
| Dec 10, 2024 | 82.19 | 82.20 | 82.15 | 82.19 | 81.64 | -0.01% | 2,919,471 |
| Dec 9, 2024 | 82.23 | 82.23 | 82.20 | 82.20 | 81.65 | -0.04% | 4,641,781 |
| Dec 6, 2024 | 82.26 | 82.27 | 82.21 | 82.23 | 81.68 | 0.10% | 5,705,862 |
| Dec 5, 2024 | 82.10 | 82.15 | 82.09 | 82.15 | 81.60 | - | 2,517,810 |
| Dec 4, 2024 | 82.04 | 82.17 | 82.04 | 82.15 | 81.60 | 0.11% | 3,935,570 |
| Dec 3, 2024 | 82.10 | 82.11 | 82.04 | 82.06 | 81.51 | 0.01% | 3,950,589 |
| Dec 2, 2024 | 82.01 | 82.08 | 81.98 | 82.05 | 81.50 | -0.33% | 5,102,318 |
| Nov 29, 2024 | 82.31 | 82.33 | 82.30 | 82.32 | 81.50 | 0.12% | 1,597,583 |
| Nov 27, 2024 | 82.25 | 82.26 | 82.21 | 82.22 | 81.40 | 0.06% | 2,463,459 |
| Nov 26, 2024 | 82.15 | 82.17 | 82.10 | 82.17 | 81.35 | - | 6,597,226 |
| Nov 25, 2024 | 82.12 | 82.17 | 82.10 | 82.17 | 81.35 | 0.20% | 3,579,185 |
| Nov 22, 2024 | 82.04 | 82.06 | 82.00 | 82.01 | 81.20 | -0.01% | 2,352,258 |
| Nov 21, 2024 | 82.05 | 82.09 | 82.00 | 82.02 | 81.21 | -0.02% | 2,565,852 |
| Nov 20, 2024 | 82.06 | 82.09 | 82.04 | 82.04 | 81.23 | -0.05% | 3,362,679 |
| Nov 19, 2024 | 82.12 | 82.13 | 82.08 | 82.08 | 81.26 | - | 2,655,612 |
| Nov 18, 2024 | 82.05 | 82.08 | 82.02 | 82.08 | 81.26 | 0.07% | 2,645,684 |
| Nov 15, 2024 | 81.96 | 82.09 | 81.93 | 82.02 | 81.21 | 0.11% | 3,299,752 |
| Nov 14, 2024 | 82.07 | 82.09 | 81.92 | 81.93 | 81.12 | -0.15% | 4,405,401 |
| Nov 13, 2024 | 82.08 | 82.08 | 82.00 | 82.05 | 81.24 | 0.15% | 2,909,776 |
| Nov 12, 2024 | 81.95 | 81.98 | 81.90 | 81.93 | 81.12 | -0.10% | 4,609,913 |
| Nov 11, 2024 | 81.99 | 82.01 | 81.99 | 82.01 | 81.20 | -0.07% | 1,567,924 |
| Nov 8, 2024 | 82.12 | 82.15 | 82.04 | 82.07 | 81.25 | -0.07% | 3,934,961 |
| Nov 7, 2024 | 82.05 | 82.13 | 82.02 | 82.13 | 81.31 | 0.17% | 10,555,551 |
| Nov 6, 2024 | 81.95 | 82.01 | 81.94 | 81.99 | 81.18 | -0.12% | 6,637,922 |
| Nov 5, 2024 | 82.11 | 82.11 | 82.01 | 82.09 | 81.27 | -0.02% | 2,808,646 |
| Nov 4, 2024 | 82.15 | 82.17 | 82.09 | 82.11 | 81.29 | 0.07% | 2,400,717 |
| Nov 1, 2024 | 82.18 | 82.20 | 82.03 | 82.05 | 81.24 | -0.38% | 5,598,551 |
| Oct 31, 2024 | 82.33 | 82.39 | 82.29 | 82.36 | 81.26 | 0.02% | 3,751,530 |
| Oct 30, 2024 | 82.42 | 82.47 | 82.34 | 82.34 | 81.24 | -0.08% | 2,949,322 |
| Oct 29, 2024 | 82.35 | 82.43 | 82.33 | 82.41 | 81.31 | 0.04% | 2,920,465 |
| Oct 28, 2024 | 82.44 | 82.44 | 82.35 | 82.38 | 81.28 | -0.05% | 2,886,543 |
| Oct 25, 2024 | 82.50 | 82.53 | 82.41 | 82.42 | 81.32 | -0.04% | 2,453,035 |
| Oct 24, 2024 | 82.45 | 82.49 | 82.42 | 82.45 | 81.35 | 0.05% | 2,444,548 |
| Oct 23, 2024 | 82.44 | 82.44 | 82.40 | 82.41 | 81.31 | -0.06% | 3,303,894 |
| Oct 22, 2024 | 82.50 | 82.51 | 82.44 | 82.46 | 81.36 | -0.01% | 4,333,297 |
| Oct 21, 2024 | 82.56 | 82.56 | 82.47 | 82.47 | 81.37 | -0.15% | 3,474,300 |
| Oct 18, 2024 | 82.59 | 82.61 | 82.57 | 82.59 | 81.49 | 0.08% | 1,725,687 |
| Oct 17, 2024 | 82.53 | 82.54 | 82.50 | 82.52 | 81.42 | -0.08% | 2,469,624 |
| Oct 16, 2024 | 82.59 | 82.61 | 82.57 | 82.59 | 81.49 | 0.06% | 2,130,674 |
| Oct 15, 2024 | 82.57 | 82.58 | 82.52 | 82.54 | 81.44 | 0.05% | 3,387,155 |
| Oct 14, 2024 | 82.48 | 82.50 | 82.44 | 82.50 | 81.40 | -0.05% | 1,849,552 |
| Oct 11, 2024 | 82.52 | 82.56 | 82.50 | 82.54 | 81.44 | 0.08% | 3,367,370 |
| Oct 10, 2024 | 82.47 | 82.50 | 82.39 | 82.47 | 81.37 | 0.08% | 3,859,546 |
| Oct 9, 2024 | 82.46 | 82.46 | 82.39 | 82.40 | 81.30 | -0.10% | 4,166,762 |
| Oct 8, 2024 | 82.44 | 82.48 | 82.42 | 82.48 | 81.38 | 0.08% | 6,423,472 |
| Oct 7, 2024 | 82.40 | 82.46 | 82.40 | 82.41 | 81.31 | -0.13% | 5,052,147 |
| Oct 4, 2024 | 82.59 | 82.64 | 82.50 | 82.52 | 81.42 | -0.34% | 4,012,980 |
| Oct 3, 2024 | 82.87 | 82.88 | 82.80 | 82.80 | 81.70 | -0.13% | 6,480,087 |
| Oct 2, 2024 | 82.89 | 82.94 | 82.88 | 82.91 | 81.80 | -0.02% | 5,697,738 |
| Oct 1, 2024 | 82.93 | 83.01 | 82.92 | 82.93 | 81.82 | -0.26% | 4,955,559 |
| Sep 30, 2024 | 83.22 | 83.24 | 83.13 | 83.15 | 81.77 | -0.14% | 5,187,964 |
| Sep 27, 2024 | 83.22 | 83.28 | 83.20 | 83.27 | 81.89 | 0.16% | 3,208,519 |