iShares 1-3 Year Treasury Bond ETF (SHY)
NASDAQ: SHY · Real-Time Price · USD
81.12
-0.20 (-0.25%)
At close: Sep 23, 2026, 4:00 PM EDT
81.15
+0.03 (0.04%)
After-hours: Sep 23, 2026, 7:58 PM EDT
SHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 81.27 | 81.28 | 81.05 | 81.12 | 81.12 | -0.25% | 5,620,995 |
| Sep 22, 2026 | 81.30 | 81.32 | 81.27 | 81.32 | 81.32 | 0.04% | 4,631,043 |
| Sep 21, 2026 | 81.31 | 81.31 | 81.28 | 81.29 | 81.29 | 0.06% | 3,972,314 |
| Sep 18, 2026 | 81.28 | 81.29 | 81.24 | 81.24 | 81.24 | -0.15% | 7,705,524 |
| Sep 17, 2026 | 81.34 | 81.36 | 81.31 | 81.36 | 81.36 | 0.15% | 5,748,707 |
| Sep 16, 2026 | 81.38 | 81.44 | 81.24 | 81.24 | 81.24 | -0.09% | 4,029,544 |
| Sep 15, 2026 | 81.35 | 81.36 | 81.31 | 81.31 | 81.31 | -0.04% | 6,421,051 |
| Sep 14, 2026 | 81.35 | 81.42 | 81.30 | 81.34 | 81.34 | -0.04% | 4,593,011 |
| Sep 11, 2026 | 81.43 | 81.45 | 81.34 | 81.37 | 81.37 | -0.06% | 5,934,474 |
| Sep 10, 2026 | 81.52 | 81.52 | 81.42 | 81.42 | 81.42 | -0.25% | 6,241,209 |
| Sep 9, 2026 | 81.65 | 81.67 | 81.62 | 81.63 | 81.63 | -0.04% | 2,617,460 |
| Sep 8, 2026 | 81.70 | 81.70 | 81.65 | 81.66 | 81.66 | -0.04% | 4,279,894 |
| Sep 4, 2026 | 81.68 | 81.71 | 81.67 | 81.69 | 81.69 | -0.02% | 2,480,143 |
| Sep 3, 2026 | 81.73 | 81.74 | 81.70 | 81.71 | 81.71 | 0.09% | 3,601,494 |
| Sep 2, 2026 | 81.63 | 81.64 | 81.61 | 81.64 | 81.64 | 0.06% | 2,705,112 |
| Sep 1, 2026 | 81.62 | 81.66 | 81.59 | 81.59 | 81.59 | -0.07% | 9,454,831 |
| Aug 31, 2026 | 81.92 | 81.92 | 81.89 | 81.89 | 81.65 | - | 4,603,990 |
| Aug 28, 2026 | 82.05 | 82.09 | 81.88 | 81.89 | 81.65 | -0.18% | 5,757,888 |
| Aug 27, 2026 | 82.06 | 82.07 | 82.03 | 82.04 | 81.79 | -0.02% | 3,814,342 |
| Aug 26, 2026 | 82.06 | 82.06 | 82.03 | 82.05 | 81.81 | -0.04% | 5,500,594 |
| Aug 25, 2026 | 82.04 | 82.10 | 82.04 | 82.08 | 81.84 | 0.10% | 1,972,074 |
| Aug 24, 2026 | 82.00 | 82.02 | 81.99 | 82.00 | 81.75 | -0.01% | 3,587,874 |
| Aug 21, 2026 | 82.02 | 82.03 | 81.98 | 82.00 | 81.76 | -0.02% | 2,088,812 |
| Aug 20, 2026 | 82.01 | 82.04 | 82.00 | 82.02 | 81.78 | -0.05% | 2,248,570 |
| Aug 19, 2026 | 82.04 | 82.06 | 81.99 | 82.06 | 81.82 | 0.05% | 6,417,350 |
| Aug 18, 2026 | 82.00 | 82.04 | 81.98 | 82.02 | 81.78 | 0.02% | 2,401,995 |
| Aug 17, 2026 | 82.01 | 82.04 | 82.00 | 82.00 | 81.76 | - | 2,912,585 |
| Aug 14, 2026 | 82.07 | 82.08 | 82.00 | 82.00 | 81.76 | -0.04% | 1,945,729 |
| Aug 13, 2026 | 82.01 | 82.05 | 82.01 | 82.03 | 81.79 | 0.13% | 1,700,609 |
| Aug 12, 2026 | 81.97 | 81.97 | 81.92 | 81.92 | 81.68 | 0.06% | 1,930,758 |
| Aug 11, 2026 | 81.89 | 81.91 | 81.87 | 81.87 | 81.63 | 0.02% | 2,541,614 |
| Aug 10, 2026 | 81.88 | 81.88 | 81.85 | 81.86 | 81.61 | -0.08% | 1,629,200 |
| Aug 7, 2026 | 81.94 | 81.94 | 81.89 | 81.92 | 81.68 | 0.15% | 2,939,607 |
| Aug 6, 2026 | 81.86 | 81.86 | 81.80 | 81.80 | 81.56 | -0.12% | 4,636,179 |
| Aug 5, 2026 | 81.85 | 81.90 | 81.84 | 81.90 | 81.66 | 0.04% | 5,430,191 |
| Aug 4, 2026 | 81.86 | 81.88 | 81.85 | 81.87 | 81.63 | 0.12% | 5,719,102 |
| Aug 3, 2026 | 81.78 | 81.78 | 81.75 | 81.77 | 81.53 | 0.03% | 4,866,893 |
| Jul 31, 2026 | 81.97 | 82.00 | 81.94 | 82.00 | 81.51 | -0.01% | 3,142,342 |
| Jul 30, 2026 | 82.02 | 82.04 | 82.00 | 82.01 | 81.52 | 0.02% | 3,451,880 |
| Jul 29, 2026 | 81.90 | 82.03 | 81.86 | 81.99 | 81.50 | 0.06% | 4,820,725 |
| Jul 28, 2026 | 81.91 | 81.97 | 81.90 | 81.94 | 81.45 | 0.09% | 2,955,597 |
| Jul 27, 2026 | 81.86 | 81.89 | 81.85 | 81.87 | 81.38 | 0.02% | 3,071,597 |
| Jul 24, 2026 | 81.82 | 81.87 | 81.81 | 81.85 | 81.36 | 0.10% | 2,982,796 |
| Jul 23, 2026 | 81.78 | 81.79 | 81.76 | 81.77 | 81.28 | -0.07% | 3,129,389 |
| Jul 22, 2026 | 81.89 | 81.89 | 81.83 | 81.83 | 81.34 | -0.07% | 3,168,440 |
| Jul 21, 2026 | 81.92 | 81.93 | 81.88 | 81.89 | 81.40 | -0.08% | 1,845,259 |
| Jul 20, 2026 | 81.99 | 81.99 | 81.92 | 81.96 | 81.46 | -0.04% | 2,909,639 |
| Jul 17, 2026 | 82.06 | 82.09 | 81.99 | 81.99 | 81.50 | -0.01% | 4,355,356 |
| Jul 16, 2026 | 81.98 | 82.00 | 81.96 | 82.00 | 81.51 | - | 2,730,721 |
| Jul 15, 2026 | 81.97 | 82.03 | 81.97 | 82.00 | 81.51 | 0.09% | 5,041,125 |