iShares 1-3 Year Treasury Bond ETF (SHY)

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	82.82	82.82	82.77	82.77	82.77	-0.04%	2,171,837
Dec 4, 2025	82.84	82.84	82.80	82.80	82.80	-0.07%	2,473,715
Dec 3, 2025	82.87	82.87	82.83	82.86	82.86	0.06%	2,095,228
Dec 2, 2025	82.80	82.82	82.78	82.81	82.81	0.06%	4,652,928
Dec 1, 2025	82.79	82.79	82.76	82.76	82.76	-0.39%	3,356,764
Nov 28, 2025	83.10	83.11	83.06	83.08	82.83	-	2,799,591
Nov 26, 2025	83.07	83.08	83.04	83.08	82.83	-0.01%	4,349,665
Nov 25, 2025	83.05	83.10	83.04	83.09	82.84	0.06%	4,276,699
Nov 24, 2025	83.03	83.04	83.00	83.04	82.79	0.01%	5,120,669
Nov 21, 2025	83.02	83.04	82.98	83.03	82.78	0.12%	4,849,556
Nov 20, 2025	82.90	82.96	82.89	82.93	82.68	0.08%	5,810,789
Nov 19, 2025	82.90	82.92	82.85	82.86	82.61	-0.01%	2,679,780
Nov 18, 2025	82.90	82.92	82.85	82.87	82.62	0.06%	3,498,469
Nov 17, 2025	82.83	82.83	82.81	82.82	82.57	-0.01%	7,200,956
Nov 14, 2025	82.88	82.89	82.80	82.83	82.58	0.04%	5,749,973
Nov 13, 2025	82.80	82.83	82.80	82.80	82.55	-0.06%	5,328,097
Nov 12, 2025	82.85	82.87	82.84	82.85	82.60	-0.04%	2,370,006
Nov 11, 2025	82.86	82.88	82.84	82.88	82.63	0.08%	4,175,209
Nov 10, 2025	82.82	82.83	82.80	82.81	82.56	-0.02%	6,287,859
Nov 7, 2025	82.81	82.88	82.81	82.83	82.58	0.05%	2,943,022
Nov 6, 2025	82.78	82.82	82.77	82.79	82.54	0.12%	3,725,171
Nov 5, 2025	82.75	82.76	82.68	82.69	82.44	-0.07%	3,952,622
Nov 4, 2025	82.76	82.78	82.75	82.75	82.50	0.04%	6,502,044
Nov 3, 2025	82.71	82.75	82.71	82.72	82.47	-0.31%	5,418,880
Oct 31, 2025	82.98	82.99	82.96	82.98	82.47	0.04%	3,593,078
Oct 30, 2025	82.92	82.97	82.91	82.95	82.44	0.02%	3,799,462
Oct 29, 2025	83.11	83.11	82.93	82.94	82.42	-0.20%	5,335,003
Oct 28, 2025	83.08	83.11	83.07	83.10	82.59	0.01%	6,114,748
Oct 27, 2025	83.09	83.10	83.06	83.09	82.58	-0.02%	6,043,823
Oct 24, 2025	83.12	83.13	83.09	83.11	82.60	0.06%	2,293,471
Oct 23, 2025	83.10	83.11	83.06	83.06	82.55	-0.07%	4,405,478
Oct 22, 2025	83.10	83.14	83.10	83.12	82.61	-	6,952,989
Oct 21, 2025	83.12	83.13	83.10	83.12	82.61	0.02%	4,726,847
Oct 20, 2025	83.10	83.10	83.07	83.10	82.59	0.02%	3,331,847
Oct 17, 2025	83.10	83.12	83.07	83.09	82.57	-0.02%	3,354,775
Oct 16, 2025	82.98	83.13	82.98	83.10	82.59	0.13%	5,563,813
Oct 15, 2025	83.00	83.02	82.98	82.99	82.48	-0.05%	3,720,308
Oct 14, 2025	83.00	83.03	82.98	83.03	82.52	-0.07%	6,221,224
Oct 13, 2025	82.95	83.09	82.93	83.09	82.58	0.19%	9,266,422
Oct 10, 2025	82.88	82.96	82.85	82.93	82.42	0.17%	5,552,887
Oct 9, 2025	82.80	82.81	82.78	82.79	82.28	-0.01%	2,884,793
Oct 8, 2025	82.84	82.84	82.79	82.80	82.29	-0.01%	2,942,050
Oct 7, 2025	82.79	82.83	82.78	82.81	82.30	0.05%	2,301,831
Oct 6, 2025	82.78	82.80	82.77	82.77	82.26	-0.02%	2,637,263
Oct 3, 2025	82.82	82.85	82.79	82.79	82.28	-0.04%	2,282,252
Oct 2, 2025	82.79	82.82	82.77	82.82	82.31	0.02%	1,896,919
Oct 1, 2025	82.81	82.82	82.77	82.80	82.29	-0.19%	4,194,432
Sep 30, 2025	82.95	82.99	82.95	82.96	82.19	0.05%	4,044,116
Sep 29, 2025	82.90	82.93	82.90	82.92	82.16	0.04%	3,837,216
Sep 26, 2025	82.87	82.90	82.85	82.89	82.13	0.06%	2,291,720

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.