iShares 1-3 Year Treasury Bond ETF (SHY)

NASDAQ: SHY · Real-Time Price · USD

82.00

-0.01 (-0.01%)

At close: Jul 31, 2026, 4:00 PM EDT

81.95

-0.05 (-0.06%)

After-hours: Jul 31, 2026, 7:47 PM EDT

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	81.97	82.00	81.94	82.00	82.00	-0.01%	3,098,533
Jul 30, 2026	82.02	82.04	82.00	82.01	82.01	0.02%	3,451,181
Jul 29, 2026	81.90	82.03	81.86	81.99	81.99	0.06%	4,744,038
Jul 28, 2026	81.91	81.97	81.90	81.94	81.94	0.09%	2,955,524
Jul 27, 2026	81.86	81.89	81.85	81.87	81.87	0.02%	3,071,591
Jul 24, 2026	81.82	81.87	81.81	81.85	81.85	0.10%	2,982,796
Jul 23, 2026	81.78	81.79	81.76	81.77	81.77	-0.07%	3,129,389
Jul 22, 2026	81.89	81.89	81.83	81.83	81.83	-0.07%	3,168,440
Jul 21, 2026	81.92	81.93	81.88	81.89	81.89	-0.08%	1,845,259
Jul 20, 2026	81.99	81.99	81.92	81.96	81.96	-0.04%	2,909,639
Jul 17, 2026	82.06	82.09	81.99	81.99	81.99	-0.01%	4,355,356
Jul 16, 2026	81.98	82.00	81.96	82.00	82.00	-	2,730,721
Jul 15, 2026	81.97	82.03	81.97	82.00	82.00	0.09%	5,041,125
Jul 14, 2026	81.93	81.97	81.89	81.93	81.93	0.17%	2,767,062
Jul 13, 2026	81.87	81.87	81.79	81.79	81.79	-0.11%	2,808,922
Jul 10, 2026	81.91	81.93	81.88	81.88	81.88	-0.04%	2,173,895
Jul 9, 2026	81.89	81.94	81.88	81.91	81.91	0.09%	2,645,963
Jul 8, 2026	81.86	81.86	81.81	81.84	81.84	-0.02%	2,179,344
Jul 7, 2026	81.94	81.95	81.86	81.86	81.86	-0.15%	3,199,616
Jul 6, 2026	81.96	81.98	81.94	81.98	81.98	0.05%	5,755,716
Jul 2, 2026	81.93	81.97	81.92	81.94	81.94	0.12%	3,507,924
Jul 1, 2026	81.86	81.90	81.83	81.84	81.84	-0.04%	3,433,657
Jun 30, 2026	82.15	82.15	82.10	82.11	81.87	-0.07%	3,358,822
Jun 29, 2026	82.17	82.17	82.14	82.17	81.93	-0.02%	2,234,617
Jun 26, 2026	82.16	82.21	82.16	82.19	81.95	0.12%	2,949,017
Jun 25, 2026	82.11	82.15	82.09	82.09	81.85	0.02%	4,011,969
Jun 24, 2026	82.05	82.09	82.04	82.07	81.83	0.12%	3,660,404
Jun 23, 2026	81.97	82.00	81.97	81.97	81.73	0.07%	6,606,785
Jun 22, 2026	81.93	81.95	81.91	81.91	81.67	-0.10%	2,502,149
Jun 18, 2026	81.99	82.04	81.98	81.99	81.75	0.13%	3,044,203
Jun 17, 2026	82.11	82.13	81.88	81.88	81.64	-0.30%	5,236,627
Jun 16, 2026	82.10	82.15	82.09	82.13	81.89	0.02%	1,766,847
Jun 15, 2026	82.14	82.15	82.09	82.11	81.87	0.05%	3,625,922
Jun 12, 2026	82.07	82.09	82.03	82.07	81.83	-0.02%	3,967,427
Jun 11, 2026	81.96	82.10	81.94	82.09	81.85	0.18%	4,527,991
Jun 10, 2026	81.97	81.99	81.94	81.94	81.70	-	3,446,573
Jun 9, 2026	81.94	81.98	81.92	81.94	81.70	0.05%	3,242,449
Jun 8, 2026	81.93	81.95	81.89	81.90	81.66	0.05%	5,010,199
Jun 5, 2026	81.92	81.93	81.86	81.86	81.62	-0.21%	5,008,142
Jun 4, 2026	82.05	82.06	82.02	82.03	81.79	0.07%	3,010,561
Jun 3, 2026	81.97	81.99	81.95	81.97	81.73	-0.05%	3,261,732
Jun 2, 2026	82.04	82.04	82.00	82.01	81.77	-	1,890,906
Jun 1, 2026	81.98	82.02	81.94	82.01	81.77	-0.06%	2,975,918
May 29, 2026	82.30	82.33	82.28	82.30	81.82	0.05%	2,521,444
May 28, 2026	82.22	82.30	82.21	82.26	81.78	0.05%	2,578,905
May 27, 2026	82.22	82.24	82.21	82.22	81.74	0.01%	2,002,423
May 26, 2026	82.20	82.21	82.16	82.21	81.73	0.11%	2,783,587
May 22, 2026	82.17	82.18	82.06	82.12	81.64	-0.02%	2,722,348
May 21, 2026	82.07	82.16	82.05	82.14	81.66	-0.01%	5,047,294
May 20, 2026	82.04	82.19	82.04	82.15	81.67	0.13%	6,917,128