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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 82.25 | 82.26 | 82.24 | 82.25 | - | -0.13% | 130,027 |
Jun 5, 2025 | 82.44 | 82.46 | 82.35 | 82.35 | 82.35 | -0.11% | 3,165,408 |
Jun 4, 2025 | 82.36 | 82.45 | 82.35 | 82.44 | 82.44 | 0.18% | 5,744,832 |
Jun 3, 2025 | 82.33 | 82.35 | 82.28 | 82.29 | 82.29 | -0.02% | 4,456,851 |
Jun 2, 2025 | 82.34 | 82.37 | 82.30 | 82.31 | 82.31 | -0.41% | 4,010,995 |
May 30, 2025 | 82.59 | 82.65 | 82.57 | 82.65 | 82.38 | 0.12% | 4,330,977 |
May 29, 2025 | 82.52 | 82.56 | 82.52 | 82.55 | 82.28 | 0.11% | 2,154,446 |
May 28, 2025 | 82.50 | 82.50 | 82.45 | 82.46 | 82.19 | -0.07% | 1,972,559 |
May 27, 2025 | 82.50 | 82.53 | 82.48 | 82.52 | 82.25 | 0.04% | 3,870,296 |
May 23, 2025 | 82.57 | 82.57 | 82.47 | 82.49 | 82.22 | 0.06% | 8,202,293 |
May 22, 2025 | 82.44 | 82.45 | 82.41 | 82.44 | 82.17 | 0.06% | 3,415,968 |
May 21, 2025 | 82.41 | 82.42 | 82.38 | 82.39 | 82.12 | -0.06% | 4,095,605 |
May 20, 2025 | 82.43 | 82.47 | 82.41 | 82.44 | 82.17 | 0.01% | 3,289,336 |
May 19, 2025 | 82.38 | 82.44 | 82.37 | 82.43 | 82.16 | 0.04% | 2,906,866 |
May 16, 2025 | 82.49 | 82.49 | 82.39 | 82.40 | 82.13 | -0.02% | 3,528,567 |
May 15, 2025 | 82.38 | 82.42 | 82.35 | 82.42 | 82.15 | 0.19% | 3,449,307 |
May 14, 2025 | 82.33 | 82.35 | 82.26 | 82.26 | 81.99 | -0.07% | 3,960,282 |
May 13, 2025 | 82.39 | 82.39 | 82.30 | 82.32 | 82.05 | -0.02% | 4,241,391 |
May 12, 2025 | 82.33 | 82.39 | 82.32 | 82.34 | 82.07 | -0.18% | 4,386,604 |
May 9, 2025 | 82.53 | 82.57 | 82.49 | 82.49 | 82.22 | 0.05% | 2,009,581 |
May 8, 2025 | 82.59 | 82.60 | 82.44 | 82.45 | 82.18 | -0.21% | 3,566,013 |
May 7, 2025 | 82.59 | 82.66 | 82.56 | 82.62 | 82.35 | 0.04% | 2,523,392 |
May 6, 2025 | 82.59 | 82.61 | 82.57 | 82.59 | 82.32 | 0.08% | 3,476,314 |
May 5, 2025 | 82.57 | 82.58 | 82.49 | 82.52 | 82.25 | -0.01% | 3,420,522 |
May 2, 2025 | 82.62 | 82.65 | 82.50 | 82.53 | 82.26 | -0.19% | 4,556,135 |
May 1, 2025 | 82.89 | 82.90 | 82.66 | 82.69 | 82.42 | -0.52% | 5,150,456 |
Apr 30, 2025 | 83.04 | 83.12 | 83.03 | 83.12 | 82.59 | 0.13% | 5,104,859 |
Apr 29, 2025 | 82.94 | 83.02 | 82.93 | 83.01 | 82.48 | 0.06% | 3,832,178 |
Apr 28, 2025 | 82.85 | 82.96 | 82.84 | 82.96 | 82.43 | 0.14% | 2,847,008 |
Apr 25, 2025 | 82.79 | 82.85 | 82.76 | 82.84 | 82.31 | 0.08% | 2,260,113 |
Apr 24, 2025 | 82.73 | 82.77 | 82.71 | 82.77 | 82.24 | 0.12% | 3,993,473 |
Apr 23, 2025 | 82.75 | 82.80 | 82.63 | 82.67 | 82.14 | -0.07% | 3,647,401 |
Apr 22, 2025 | 82.76 | 82.78 | 82.71 | 82.73 | 82.20 | 0.04% | 3,521,736 |
Apr 21, 2025 | 82.78 | 82.85 | 82.70 | 82.70 | 82.17 | -0.06% | 5,283,681 |
Apr 17, 2025 | 82.75 | 82.79 | 82.71 | 82.75 | 82.22 | 0.04% | 3,384,180 |
Apr 16, 2025 | 82.70 | 82.74 | 82.66 | 82.72 | 82.19 | 0.13% | 3,179,074 |
Apr 15, 2025 | 82.61 | 82.67 | 82.60 | 82.61 | 82.08 | - | 3,090,685 |
Apr 14, 2025 | 82.48 | 82.63 | 82.48 | 82.61 | 82.08 | 0.22% | 5,006,340 |
Apr 11, 2025 | 82.53 | 82.55 | 82.40 | 82.43 | 81.90 | -0.18% | 6,586,187 |
Apr 10, 2025 | 82.59 | 82.66 | 82.53 | 82.58 | 82.05 | -0.01% | 10,029,548 |
Apr 9, 2025 | 82.70 | 82.79 | 82.31 | 82.59 | 82.06 | -0.06% | 25,590,997 |
Apr 8, 2025 | 82.54 | 82.81 | 82.54 | 82.64 | 82.11 | -0.06% | 13,086,096 |
Apr 7, 2025 | 82.89 | 82.94 | 82.52 | 82.69 | 82.16 | 0.01% | 18,363,133 |
Apr 4, 2025 | 82.98 | 83.07 | 82.68 | 82.68 | 82.15 | -0.06% | 12,599,671 |
Apr 3, 2025 | 82.69 | 82.77 | 82.67 | 82.73 | 82.20 | 0.38% | 6,729,522 |
Apr 2, 2025 | 82.53 | 82.53 | 82.39 | 82.42 | 81.89 | -0.07% | 3,071,588 |
Apr 1, 2025 | 82.46 | 82.52 | 82.44 | 82.48 | 81.95 | -0.30% | 4,326,414 |
Mar 31, 2025 | 82.74 | 82.77 | 82.66 | 82.73 | 81.92 | 0.07% | 4,593,176 |
Mar 28, 2025 | 82.59 | 82.69 | 82.59 | 82.67 | 81.86 | 0.18% | 4,087,941 |
Mar 27, 2025 | 82.52 | 82.55 | 82.50 | 82.52 | 81.71 | 0.05% | 2,187,930 |