Skip to main content
logo
iShares 1-3 Year Treasury Bond ETF (SHY)
NASDAQ: SHY · Real-Time Price · USD
81.67
+0.17 (0.20%)
At close: Nov 5, 2026, 4:00 PM EST
81.65
-0.02 (-0.02%)
After-hours: Nov 5, 2026, 5:16 PM EST

SHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202681.4481.6881.4381.6781.670.20%5,180,954
Nov 4, 202681.4581.5181.4081.5081.500.12%5,018,479
Nov 3, 202681.4681.4681.3981.4081.40-0.07%3,248,527
Nov 2, 202681.4581.4981.4281.4681.460.02%5,944,730
Oct 30, 202681.6881.7481.6481.7081.450.15%4,581,157
Oct 29, 202681.5381.6181.5381.5881.330.14%3,626,279
Oct 28, 202681.4481.5281.3981.4781.220.02%4,207,942
Oct 27, 202681.4581.4881.4381.4581.20-0.04%3,288,363
Oct 26, 202681.4881.5181.4681.4881.23-0.02%3,831,111
Oct 23, 202681.5481.5481.4781.5081.25-0.02%3,486,994
Oct 22, 202681.4181.5781.3881.5281.270.28%4,310,726
Oct 21, 202681.3281.3581.2481.2981.04-0.01%2,293,198
Oct 20, 202681.3281.3781.2881.3081.05-0.01%2,592,576
Oct 19, 202681.3481.3681.2981.3181.06-0.06%3,454,160
Oct 16, 202681.3081.3881.2881.3681.110.09%3,278,653
Oct 15, 202681.3481.3881.2681.2981.040.15%7,633,646
Oct 14, 202681.0481.2181.0381.1780.92-0.02%3,728,583
Oct 13, 202681.2181.2281.1681.1980.940.02%3,181,137
Oct 12, 202681.1881.1981.1681.1780.92-0.04%2,327,558
Oct 9, 202681.1781.2081.1581.2080.95-3,054,881
Oct 8, 202681.1481.2381.1081.2080.950.05%4,078,484
Oct 7, 202681.0881.1981.0781.1680.910.04%4,083,794
Oct 6, 202681.1181.1581.1081.1380.880.06%3,552,737
Oct 5, 202681.0781.1081.0381.0880.830.04%4,313,713
Oct 2, 202681.1781.1881.0381.0580.80-0.06%3,366,952
Oct 1, 202680.9781.1580.9581.1080.850.17%6,805,475
Sep 30, 202681.2581.2681.1781.2080.710.05%5,029,216
Sep 29, 202681.1281.1981.0981.1680.670.06%5,521,959
Sep 28, 202681.1381.1681.0781.1180.62-0.12%9,329,593
Sep 25, 202681.1681.2281.1381.2180.720.15%3,353,646
Sep 24, 202681.1981.2081.0981.0980.60-0.04%5,182,248
Sep 23, 202681.2781.2881.0581.1280.63-0.25%5,622,409
Sep 22, 202681.3081.3281.2781.3280.830.04%4,631,043
Sep 21, 202681.3181.3181.2881.2980.800.06%3,972,314
Sep 18, 202681.2881.2981.2481.2480.75-0.15%7,705,524
Sep 17, 202681.3481.3681.3181.3680.870.15%5,748,707
Sep 16, 202681.3881.4481.2481.2480.75-0.09%4,029,544
Sep 15, 202681.3581.3681.3181.3180.82-0.04%6,421,051
Sep 14, 202681.3581.4281.3081.3480.85-0.04%4,593,011
Sep 11, 202681.4381.4581.3481.3780.88-0.06%5,934,474
Sep 10, 202681.5281.5281.4281.4280.93-0.25%6,241,209
Sep 9, 202681.6581.6781.6281.6381.13-0.04%2,617,460
Sep 8, 202681.7081.7081.6581.6681.16-0.04%4,279,894
Sep 4, 202681.6881.7181.6781.6981.19-0.02%2,480,143
Sep 3, 202681.7381.7481.7081.7181.210.09%3,601,494
Sep 2, 202681.6381.6481.6181.6481.140.06%2,705,112
Sep 1, 202681.6281.6681.5981.5981.09-0.07%9,454,831
Aug 31, 202681.9281.9281.8981.8981.15-4,603,990
Aug 28, 202682.0582.0981.8881.8981.15-0.18%5,757,888
Aug 27, 202682.0682.0782.0382.0481.29-0.02%3,814,342