iShares 1-3 Year Treasury Bond ETF (SHY)
NASDAQ: SHY · Real-Time Price · USD
82.21
-0.14 (-0.16%)
Jun 6, 2025, 2:08 PM - Market open

SHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202582.2582.2682.2482.25--0.13%130,027
Jun 5, 202582.4482.4682.3582.3582.35-0.11%3,165,408
Jun 4, 202582.3682.4582.3582.4482.440.18%5,744,832
Jun 3, 202582.3382.3582.2882.2982.29-0.02%4,456,851
Jun 2, 202582.3482.3782.3082.3182.31-0.41%4,010,995
May 30, 202582.5982.6582.5782.6582.380.12%4,330,977
May 29, 202582.5282.5682.5282.5582.280.11%2,154,446
May 28, 202582.5082.5082.4582.4682.19-0.07%1,972,559
May 27, 202582.5082.5382.4882.5282.250.04%3,870,296
May 23, 202582.5782.5782.4782.4982.220.06%8,202,293
May 22, 202582.4482.4582.4182.4482.170.06%3,415,968
May 21, 202582.4182.4282.3882.3982.12-0.06%4,095,605
May 20, 202582.4382.4782.4182.4482.170.01%3,289,336
May 19, 202582.3882.4482.3782.4382.160.04%2,906,866
May 16, 202582.4982.4982.3982.4082.13-0.02%3,528,567
May 15, 202582.3882.4282.3582.4282.150.19%3,449,307
May 14, 202582.3382.3582.2682.2681.99-0.07%3,960,282
May 13, 202582.3982.3982.3082.3282.05-0.02%4,241,391
May 12, 202582.3382.3982.3282.3482.07-0.18%4,386,604
May 9, 202582.5382.5782.4982.4982.220.05%2,009,581
May 8, 202582.5982.6082.4482.4582.18-0.21%3,566,013
May 7, 202582.5982.6682.5682.6282.350.04%2,523,392
May 6, 202582.5982.6182.5782.5982.320.08%3,476,314
May 5, 202582.5782.5882.4982.5282.25-0.01%3,420,522
May 2, 202582.6282.6582.5082.5382.26-0.19%4,556,135
May 1, 202582.8982.9082.6682.6982.42-0.52%5,150,456
Apr 30, 202583.0483.1283.0383.1282.590.13%5,104,859
Apr 29, 202582.9483.0282.9383.0182.480.06%3,832,178
Apr 28, 202582.8582.9682.8482.9682.430.14%2,847,008
Apr 25, 202582.7982.8582.7682.8482.310.08%2,260,113
Apr 24, 202582.7382.7782.7182.7782.240.12%3,993,473
Apr 23, 202582.7582.8082.6382.6782.14-0.07%3,647,401
Apr 22, 202582.7682.7882.7182.7382.200.04%3,521,736
Apr 21, 202582.7882.8582.7082.7082.17-0.06%5,283,681
Apr 17, 202582.7582.7982.7182.7582.220.04%3,384,180
Apr 16, 202582.7082.7482.6682.7282.190.13%3,179,074
Apr 15, 202582.6182.6782.6082.6182.08-3,090,685
Apr 14, 202582.4882.6382.4882.6182.080.22%5,006,340
Apr 11, 202582.5382.5582.4082.4381.90-0.18%6,586,187
Apr 10, 202582.5982.6682.5382.5882.05-0.01%10,029,548
Apr 9, 202582.7082.7982.3182.5982.06-0.06%25,590,997
Apr 8, 202582.5482.8182.5482.6482.11-0.06%13,086,096
Apr 7, 202582.8982.9482.5282.6982.160.01%18,363,133
Apr 4, 202582.9883.0782.6882.6882.15-0.06%12,599,671
Apr 3, 202582.6982.7782.6782.7382.200.38%6,729,522
Apr 2, 202582.5382.5382.3982.4281.89-0.07%3,071,588
Apr 1, 202582.4682.5282.4482.4881.95-0.30%4,326,414
Mar 31, 202582.7482.7782.6682.7381.920.07%4,593,176
Mar 28, 202582.5982.6982.5982.6781.860.18%4,087,941
Mar 27, 202582.5282.5582.5082.5281.710.05%2,187,930