SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	82.59	82.69	82.59	82.67	82.67	0.18%	4,083,779
Mar 27, 2025	82.52	82.55	82.50	82.52	82.52	0.05%	2,187,930
Mar 26, 2025	82.49	82.52	82.48	82.48	82.48	-0.02%	3,685,790
Mar 25, 2025	82.49	82.54	82.48	82.50	82.50	0.04%	2,711,641
Mar 24, 2025	82.54	82.54	82.46	82.47	82.47	-0.13%	2,351,301
Mar 21, 2025	82.62	82.64	82.58	82.58	82.58	0.06%	3,172,518
Mar 20, 2025	82.60	82.60	82.52	82.53	82.53	0.02%	3,039,391
Mar 19, 2025	82.37	82.51	82.34	82.51	82.51	0.15%	3,886,344
Mar 18, 2025	82.38	82.43	82.38	82.39	82.39	-	3,438,798
Mar 17, 2025	82.40	82.45	82.37	82.39	82.39	-0.04%	4,582,673
Mar 14, 2025	82.49	82.49	82.41	82.42	82.42	-0.07%	3,932,537
Mar 13, 2025	82.42	82.52	82.39	82.48	82.48	0.07%	2,946,843
Mar 12, 2025	82.42	82.48	82.40	82.42	82.42	-0.07%	3,476,088
Mar 11, 2025	82.53	82.60	82.47	82.48	82.48	-0.06%	4,668,520
Mar 10, 2025	82.49	82.56	82.46	82.53	82.53	0.18%	4,631,701
Mar 7, 2025	82.50	82.52	82.34	82.38	82.38	-0.01%	3,499,470
Mar 6, 2025	82.38	82.43	82.33	82.39	82.39	0.06%	4,557,771
Mar 5, 2025	82.48	82.50	82.33	82.34	82.34	-0.11%	4,304,550
Mar 4, 2025	82.51	82.58	82.40	82.43	82.43	0.01%	5,198,925
Mar 3, 2025	82.30	82.43	82.29	82.42	82.42	-0.24%	5,333,749
Feb 28, 2025	82.53	82.62	82.51	82.62	82.37	0.18%	4,383,102
Feb 27, 2025	82.41	82.48	82.40	82.47	82.22	0.04%	4,639,734
Feb 26, 2025	82.41	82.46	82.37	82.44	82.19	0.04%	2,280,194
Feb 25, 2025	82.38	82.44	82.37	82.41	82.16	0.13%	3,632,118
Feb 24, 2025	82.23	82.30	82.22	82.30	82.05	0.07%	2,497,412
Feb 21, 2025	82.14	82.26	82.14	82.24	81.99	0.17%	3,614,003
Feb 20, 2025	82.11	82.14	82.10	82.10	81.85	0.01%	2,106,576
Feb 19, 2025	82.04	82.09	82.04	82.09	81.84	0.07%	2,694,689
Feb 18, 2025	82.07	82.08	82.03	82.03	81.78	-0.09%	2,824,114
Feb 14, 2025	82.10	82.13	82.08	82.10	81.85	0.13%	3,120,469
Feb 13, 2025	81.97	82.00	81.96	81.99	81.74	0.13%	3,511,999
Feb 12, 2025	81.91	81.92	81.87	81.88	81.63	-0.13%	4,537,396
Feb 11, 2025	81.98	82.01	81.98	81.99	81.74	-0.02%	2,861,923
Feb 10, 2025	82.02	82.04	82.00	82.01	81.76	0.05%	2,573,003
Feb 7, 2025	82.02	82.03	81.97	81.97	81.72	-0.11%	3,488,850
Feb 6, 2025	82.06	82.09	82.05	82.06	81.81	-0.04%	2,083,237
Feb 5, 2025	82.07	82.13	82.07	82.09	81.84	0.06%	3,456,303
Feb 4, 2025	81.96	82.04	81.96	82.04	81.79	0.10%	3,232,455
Feb 3, 2025	81.99	82.04	81.94	81.96	81.71	-0.40%	3,483,151
Jan 31, 2025	82.29	82.32	82.26	82.29	81.77	0.01%	2,987,255
Jan 30, 2025	82.27	82.30	82.26	82.28	81.76	0.06%	1,956,320
Jan 29, 2025	82.29	82.29	82.19	82.23	81.71	-0.06%	2,849,250
Jan 28, 2025	82.24	82.28	82.23	82.28	81.76	0.02%	2,980,503
Jan 27, 2025	82.28	82.29	82.22	82.26	81.74	0.15%	3,639,651
Jan 24, 2025	82.14	82.19	82.12	82.14	81.62	0.06%	2,190,060
Jan 23, 2025	82.06	82.11	82.06	82.09	81.57	-	3,378,553
Jan 22, 2025	82.11	82.12	82.06	82.09	81.57	-0.02%	2,706,843
Jan 21, 2025	82.11	82.12	82.06	82.11	81.59	0.04%	2,400,389
Jan 17, 2025	82.11	82.12	82.08	82.08	81.56	-0.02%	2,248,593
Jan 16, 2025	82.01	82.12	82.00	82.10	81.58	0.06%	4,775,046