SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	83.04	83.05	83.01	83.03	83.03	-0.04%	3,293,383
Feb 13, 2026	83.04	83.07	83.03	83.06	83.06	0.16%	3,564,216
Feb 12, 2026	82.88	82.95	82.87	82.93	82.93	0.10%	3,376,716
Feb 11, 2026	82.85	82.89	82.83	82.85	82.85	-0.10%	3,502,688
Feb 10, 2026	82.93	82.95	82.92	82.93	82.93	0.06%	4,670,267
Feb 9, 2026	82.88	82.89	82.87	82.88	82.88	0.02%	6,922,062
Feb 6, 2026	82.89	82.89	82.83	82.86	82.86	-	7,414,410
Feb 5, 2026	82.82	82.88	82.79	82.86	82.86	0.16%	5,983,405
Feb 4, 2026	82.69	82.74	82.69	82.73	82.73	0.05%	3,943,755
Feb 3, 2026	82.68	82.71	82.67	82.69	82.69	-0.01%	4,447,075
Feb 2, 2026	82.74	82.75	82.69	82.70	82.70	-0.35%	4,079,359
Jan 30, 2026	82.97	83.01	82.96	82.99	82.74	0.08%	4,272,841
Jan 29, 2026	82.90	82.95	82.90	82.92	82.67	0.04%	4,135,826
Jan 28, 2026	82.91	82.91	82.87	82.89	82.64	-	4,157,537
Jan 27, 2026	82.87	82.91	82.87	82.89	82.64	0.02%	4,339,298
Jan 26, 2026	82.87	82.88	82.85	82.87	82.62	0.04%	3,094,288
Jan 23, 2026	82.83	82.85	82.82	82.84	82.59	0.04%	2,506,894
Jan 22, 2026	82.81	82.82	82.79	82.81	82.56	-0.04%	4,878,395
Jan 21, 2026	82.83	82.84	82.81	82.84	82.59	0.05%	14,151,395
Jan 20, 2026	82.81	82.82	82.80	82.80	82.55	0.01%	5,763,746
Jan 16, 2026	82.84	82.84	82.78	82.79	82.54	-0.02%	4,540,148
Jan 15, 2026	82.86	82.86	82.81	82.81	82.56	-0.07%	3,306,703
Jan 14, 2026	82.88	82.90	82.87	82.87	82.62	0.02%	3,022,481
Jan 13, 2026	82.86	82.87	82.84	82.85	82.60	0.02%	4,656,348
Jan 12, 2026	82.82	82.84	82.81	82.83	82.58	-	2,243,111
Jan 9, 2026	82.87	82.87	82.81	82.83	82.58	-0.04%	3,409,675
Jan 8, 2026	82.87	82.88	82.86	82.86	82.61	-0.04%	2,470,734
Jan 7, 2026	82.91	82.93	82.88	82.89	82.64	-0.01%	4,297,970
Jan 6, 2026	82.88	82.90	82.85	82.90	82.65	0.01%	4,368,940
Jan 5, 2026	82.88	82.90	82.87	82.89	82.64	0.04%	3,063,643
Jan 2, 2026	82.87	82.87	82.84	82.86	82.61	0.05%	3,041,729
Dec 31, 2025	82.84	82.87	82.82	82.82	82.57	-0.04%	3,753,118
Dec 30, 2025	82.83	82.86	82.83	82.85	82.60	0.02%	3,641,291
Dec 29, 2025	82.83	82.85	82.82	82.83	82.58	0.05%	3,432,291
Dec 26, 2025	82.80	82.81	82.78	82.79	82.54	0.07%	2,034,930
Dec 24, 2025	82.71	82.74	82.70	82.73	82.48	0.06%	2,287,169
Dec 23, 2025	82.66	82.69	82.65	82.68	82.43	-0.05%	3,443,157
Dec 22, 2025	82.75	82.75	82.71	82.72	82.47	-0.05%	4,489,170
Dec 19, 2025	82.76	82.77	82.74	82.76	82.51	-0.33%	4,195,196
Dec 18, 2025	83.04	83.04	82.98	83.03	82.53	0.07%	3,896,767
Dec 17, 2025	82.95	82.98	82.94	82.97	82.47	0.01%	5,873,901
Dec 16, 2025	82.94	82.98	82.93	82.96	82.46	0.05%	4,004,877
Dec 15, 2025	82.93	82.94	82.90	82.92	82.42	0.06%	5,252,379
Dec 12, 2025	82.86	82.89	82.85	82.87	82.37	0.01%	4,256,368
Dec 11, 2025	82.89	82.90	82.85	82.86	82.36	0.01%	3,552,418
Dec 10, 2025	82.72	82.85	82.71	82.85	82.35	0.17%	4,431,403
Dec 9, 2025	82.79	82.79	82.71	82.71	82.21	-0.05%	2,709,948
Dec 8, 2025	82.77	82.77	82.71	82.75	82.25	-0.02%	3,378,688
Dec 5, 2025	82.82	82.82	82.77	82.77	82.27	-0.04%	2,172,498
Dec 4, 2025	82.84	82.84	82.80	82.80	82.30	-0.07%	2,474,043