iShares 1-3 Year Treasury Bond ETF (SHY)

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	81.99	82.04	81.98	81.99	81.99	0.13%	3,044,069
Jun 17, 2026	82.11	82.13	81.88	81.88	81.88	-0.30%	5,236,627
Jun 16, 2026	82.10	82.15	82.09	82.13	82.13	0.02%	1,766,847
Jun 15, 2026	82.14	82.15	82.09	82.11	82.11	0.05%	3,625,922
Jun 12, 2026	82.07	82.09	82.03	82.07	82.07	-0.02%	3,967,427
Jun 11, 2026	81.96	82.10	81.94	82.09	82.09	0.18%	4,527,991
Jun 10, 2026	81.97	81.99	81.94	81.94	81.94	-	3,446,573
Jun 9, 2026	81.94	81.98	81.92	81.94	81.94	0.05%	3,242,449
Jun 8, 2026	81.93	81.95	81.89	81.90	81.90	0.05%	5,010,199
Jun 5, 2026	81.92	81.93	81.86	81.86	81.86	-0.21%	5,008,142
Jun 4, 2026	82.05	82.06	82.02	82.03	82.03	0.07%	3,010,561
Jun 3, 2026	81.97	81.99	81.95	81.97	81.97	-0.05%	3,261,732
Jun 2, 2026	82.04	82.04	82.00	82.01	82.01	-	1,890,906
Jun 1, 2026	81.98	82.02	81.94	82.01	82.01	-0.06%	2,975,918
May 29, 2026	82.30	82.33	82.28	82.30	82.06	0.05%	2,521,444
May 28, 2026	82.22	82.30	82.21	82.26	82.02	0.05%	2,578,905
May 27, 2026	82.22	82.24	82.21	82.22	81.98	0.01%	2,002,423
May 26, 2026	82.20	82.21	82.16	82.21	81.97	0.11%	2,783,587
May 22, 2026	82.17	82.18	82.06	82.12	81.88	-0.02%	2,722,348
May 21, 2026	82.07	82.16	82.05	82.14	81.90	-0.01%	5,047,294
May 20, 2026	82.04	82.19	82.04	82.15	81.91	0.13%	6,917,128
May 19, 2026	82.04	82.07	82.00	82.04	81.80	-0.07%	3,046,904
May 18, 2026	82.11	82.14	82.06	82.10	81.86	0.05%	3,800,959
May 15, 2026	82.09	82.10	82.06	82.06	81.82	-0.12%	3,543,592
May 14, 2026	82.22	82.23	82.15	82.16	81.92	-0.04%	2,185,576
May 13, 2026	82.18	82.20	82.14	82.19	81.95	0.04%	2,667,479
May 12, 2026	82.18	82.18	82.15	82.16	81.92	-0.07%	3,292,279
May 11, 2026	82.28	82.29	82.22	82.22	81.98	-0.10%	1,693,984
May 8, 2026	82.33	82.33	82.29	82.30	82.06	0.09%	1,597,900
May 7, 2026	82.36	82.36	82.22	82.23	81.99	-0.09%	2,564,841
May 6, 2026	82.29	82.31	82.27	82.30	82.06	0.13%	2,842,339
May 5, 2026	82.19	82.22	82.18	82.19	81.95	0.05%	3,736,666
May 4, 2026	82.21	82.21	82.10	82.15	81.91	-0.12%	4,021,123
May 1, 2026	82.24	82.31	82.22	82.25	82.01	0.02%	2,999,473
Apr 30, 2026	82.47	82.49	82.45	82.48	81.99	0.11%	4,183,183
Apr 29, 2026	82.47	82.47	82.36	82.39	81.91	-0.13%	4,900,948
Apr 28, 2026	82.52	82.53	82.49	82.50	82.01	-0.06%	4,175,907
Apr 27, 2026	82.56	82.58	82.54	82.55	82.06	-0.02%	2,376,376
Apr 24, 2026	82.51	82.59	82.49	82.57	82.08	0.11%	3,271,874
Apr 23, 2026	82.52	82.53	82.45	82.48	81.99	-0.05%	3,086,101
Apr 22, 2026	82.55	82.55	82.51	82.52	82.03	0.05%	2,126,090
Apr 21, 2026	82.56	82.56	82.48	82.48	81.99	-0.15%	3,375,628
Apr 20, 2026	82.63	82.63	82.58	82.60	82.11	-0.05%	1,800,409
Apr 17, 2026	82.61	82.66	82.60	82.64	82.15	0.19%	4,856,664
Apr 16, 2026	82.53	82.53	82.48	82.48	81.99	-0.04%	2,875,612
Apr 15, 2026	82.52	82.52	82.48	82.51	82.02	-0.02%	3,072,829
Apr 14, 2026	82.46	82.53	82.45	82.53	82.04	0.07%	3,521,048
Apr 13, 2026	82.43	82.47	82.40	82.47	81.98	0.07%	2,919,868
Apr 10, 2026	82.45	82.46	82.40	82.41	81.92	-0.04%	5,766,644
Apr 9, 2026	82.42	82.48	82.39	82.44	81.95	0.02%	6,123,474

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.