SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	82.00	82.06	81.99	82.05	-	0.06%	53,203
Aug 24, 2026	82.00	82.02	81.99	82.00	82.00	-0.01%	3,523,696
Aug 21, 2026	82.02	82.03	81.98	82.00	82.00	-0.02%	2,078,614
Aug 20, 2026	82.01	82.04	82.00	82.02	82.02	-0.05%	2,092,420
Aug 19, 2026	82.04	82.06	81.99	82.06	82.06	0.05%	6,414,786
Aug 18, 2026	82.00	82.04	81.98	82.02	82.02	0.02%	2,401,876
Aug 17, 2026	82.01	82.04	82.00	82.00	82.00	-	2,905,663
Aug 14, 2026	82.07	82.08	82.00	82.00	82.00	-0.04%	1,945,678
Aug 13, 2026	82.01	82.05	82.01	82.03	82.03	0.13%	1,700,098
Aug 12, 2026	81.97	81.97	81.92	81.92	81.92	0.06%	1,930,576
Aug 11, 2026	81.89	81.91	81.87	81.87	81.87	0.02%	2,538,858
Aug 10, 2026	81.88	81.88	81.85	81.86	81.86	-0.08%	1,627,680
Aug 7, 2026	81.94	81.94	81.89	81.92	81.92	0.15%	2,935,720
Aug 6, 2026	81.86	81.86	81.80	81.80	81.80	-0.12%	4,624,612
Aug 5, 2026	81.85	81.90	81.84	81.90	81.90	0.04%	5,430,113
Aug 4, 2026	81.86	81.88	81.85	81.87	81.87	0.12%	5,719,087
Aug 3, 2026	81.78	81.78	81.75	81.77	81.77	0.03%	4,866,893
Jul 31, 2026	81.97	82.00	81.94	82.00	81.75	-0.01%	3,142,342
Jul 30, 2026	82.02	82.04	82.00	82.01	81.76	0.02%	3,451,880
Jul 29, 2026	81.90	82.03	81.86	81.99	81.74	0.06%	4,820,725
Jul 28, 2026	81.91	81.97	81.90	81.94	81.69	0.09%	2,955,597
Jul 27, 2026	81.86	81.89	81.85	81.87	81.62	0.02%	3,071,597
Jul 24, 2026	81.82	81.87	81.81	81.85	81.60	0.10%	2,982,796
Jul 23, 2026	81.78	81.79	81.76	81.77	81.52	-0.07%	3,129,389
Jul 22, 2026	81.89	81.89	81.83	81.83	81.58	-0.07%	3,168,440
Jul 21, 2026	81.92	81.93	81.88	81.89	81.64	-0.08%	1,845,259
Jul 20, 2026	81.99	81.99	81.92	81.96	81.70	-0.04%	2,909,639
Jul 17, 2026	82.06	82.09	81.99	81.99	81.74	-0.01%	4,355,356
Jul 16, 2026	81.98	82.00	81.96	82.00	81.75	-	2,730,721
Jul 15, 2026	81.97	82.03	81.97	82.00	81.75	0.09%	5,041,125
Jul 14, 2026	81.93	81.97	81.89	81.93	81.68	0.17%	2,767,062
Jul 13, 2026	81.87	81.87	81.79	81.79	81.54	-0.11%	2,808,922
Jul 10, 2026	81.91	81.93	81.88	81.88	81.63	-0.04%	2,173,895
Jul 9, 2026	81.89	81.94	81.88	81.91	81.66	0.09%	2,645,963
Jul 8, 2026	81.86	81.86	81.81	81.84	81.59	-0.02%	2,179,344
Jul 7, 2026	81.94	81.95	81.86	81.86	81.61	-0.15%	3,199,616
Jul 6, 2026	81.96	81.98	81.94	81.98	81.73	0.05%	5,755,716
Jul 2, 2026	81.93	81.97	81.92	81.94	81.69	0.12%	3,507,924
Jul 1, 2026	81.86	81.90	81.83	81.84	81.59	-0.04%	3,433,657
Jun 30, 2026	82.15	82.15	82.10	82.11	81.62	-0.07%	3,358,822
Jun 29, 2026	82.17	82.17	82.14	82.17	81.68	-0.02%	2,234,617
Jun 26, 2026	82.16	82.21	82.16	82.19	81.70	0.12%	2,949,017
Jun 25, 2026	82.11	82.15	82.09	82.09	81.60	0.02%	4,011,969
Jun 24, 2026	82.05	82.09	82.04	82.07	81.58	0.12%	3,660,404
Jun 23, 2026	81.97	82.00	81.97	81.97	81.48	0.07%	6,606,785
Jun 22, 2026	81.93	81.95	81.91	81.91	81.42	-0.10%	2,502,149
Jun 18, 2026	81.99	82.04	81.98	81.99	81.50	0.13%	3,044,203
Jun 17, 2026	82.11	82.13	81.88	81.88	81.39	-0.30%	5,236,627
Jun 16, 2026	82.10	82.15	82.09	82.13	81.64	0.02%	1,766,847
Jun 15, 2026	82.14	82.15	82.09	82.11	81.62	0.05%	3,625,922