iShares 1-3 Year Treasury Bond ETF (SHY)

NASDAQ: SHY · Real-Time Price · USD

82.04

-0.06 (-0.07%)

At close: May 19, 2026, 4:00 PM EDT

82.05

+0.01 (0.01%)

After-hours: May 19, 2026, 7:30 PM EDT

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	82.05	82.06	82.00	82.04	-	-0.08%	3,046,488
May 18, 2026	82.11	82.14	82.06	82.10	82.10	0.05%	3,786,908
May 15, 2026	82.09	82.10	82.06	82.06	82.06	-0.12%	3,543,592
May 14, 2026	82.22	82.23	82.15	82.16	82.16	-0.04%	2,185,576
May 13, 2026	82.18	82.20	82.14	82.19	82.19	0.04%	2,667,479
May 12, 2026	82.18	82.18	82.15	82.16	82.16	-0.07%	3,292,279
May 11, 2026	82.28	82.29	82.22	82.22	82.22	-0.10%	1,693,984
May 8, 2026	82.33	82.33	82.29	82.30	82.30	0.09%	1,597,900
May 7, 2026	82.36	82.36	82.22	82.23	82.23	-0.09%	2,564,841
May 6, 2026	82.29	82.31	82.27	82.30	82.30	0.13%	2,842,339
May 5, 2026	82.19	82.22	82.18	82.19	82.19	0.05%	3,736,666
May 4, 2026	82.21	82.21	82.10	82.15	82.15	-0.12%	4,021,123
May 1, 2026	82.24	82.31	82.22	82.25	82.25	-0.28%	2,999,473
Apr 30, 2026	82.47	82.49	82.45	82.48	82.24	0.11%	4,183,183
Apr 29, 2026	82.47	82.47	82.36	82.39	82.15	-0.13%	4,900,948
Apr 28, 2026	82.52	82.53	82.49	82.50	82.26	-0.06%	4,175,907
Apr 27, 2026	82.56	82.58	82.54	82.55	82.31	-0.02%	2,376,376
Apr 24, 2026	82.51	82.59	82.49	82.57	82.33	0.11%	3,271,874
Apr 23, 2026	82.52	82.53	82.45	82.48	82.24	-0.05%	3,086,101
Apr 22, 2026	82.55	82.55	82.51	82.52	82.28	0.05%	2,126,090
Apr 21, 2026	82.56	82.56	82.48	82.48	82.24	-0.15%	3,375,628
Apr 20, 2026	82.63	82.63	82.58	82.60	82.36	-0.05%	1,800,409
Apr 17, 2026	82.61	82.66	82.60	82.64	82.40	0.19%	4,856,664
Apr 16, 2026	82.53	82.53	82.48	82.48	82.24	-0.04%	2,875,612
Apr 15, 2026	82.52	82.52	82.48	82.51	82.27	-0.02%	3,072,829
Apr 14, 2026	82.46	82.53	82.45	82.53	82.29	0.07%	3,521,048
Apr 13, 2026	82.43	82.47	82.40	82.47	82.23	0.07%	2,919,868
Apr 10, 2026	82.45	82.46	82.40	82.41	82.17	-0.04%	5,766,644
Apr 9, 2026	82.42	82.48	82.39	82.44	82.20	0.02%	6,123,474
Apr 8, 2026	82.48	82.48	82.39	82.42	82.18	0.10%	6,026,830
Apr 7, 2026	82.30	82.38	82.25	82.34	82.10	0.07%	3,130,471
Apr 6, 2026	82.29	82.31	82.26	82.28	82.04	-0.10%	3,659,922
Apr 2, 2026	82.33	82.39	82.32	82.36	82.12	0.05%	4,735,173
Apr 1, 2026	82.32	82.35	82.29	82.32	82.08	-0.30%	7,672,042
Mar 31, 2026	82.59	82.62	82.55	82.57	82.08	0.08%	10,880,069
Mar 30, 2026	82.48	82.54	82.47	82.50	82.01	0.13%	5,461,177
Mar 27, 2026	82.28	82.39	82.28	82.39	81.90	0.21%	7,966,358
Mar 26, 2026	82.33	82.36	82.22	82.22	81.73	-0.22%	7,405,870
Mar 25, 2026	82.40	82.43	82.37	82.40	81.91	0.11%	5,556,036
Mar 24, 2026	82.33	82.39	82.27	82.31	81.82	-0.15%	8,547,155
Mar 23, 2026	82.36	82.49	82.34	82.43	81.94	0.15%	8,918,051
Mar 20, 2026	82.37	82.38	82.28	82.31	81.82	-0.22%	11,512,259
Mar 19, 2026	82.39	82.53	82.37	82.49	82.00	-0.02%	12,151,285
Mar 18, 2026	82.60	82.63	82.51	82.51	82.02	-0.18%	5,624,608
Mar 17, 2026	82.65	82.68	82.65	82.66	82.17	0.01%	3,379,675
Mar 16, 2026	82.64	82.65	82.59	82.65	82.16	0.12%	4,785,615
Mar 13, 2026	82.60	82.61	82.53	82.55	82.06	0.06%	7,184,093
Mar 12, 2026	82.61	82.63	82.47	82.50	82.01	-0.17%	8,506,923
Mar 11, 2026	82.68	82.69	82.64	82.64	82.15	-0.10%	3,977,180
Mar 10, 2026	82.77	82.80	82.71	82.72	82.23	-0.06%	5,106,629