iShares 1-3 Year Treasury Bond ETF (SHY)

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	82.78	82.84	82.78	82.80	82.80	-0.04%	2,432,765
Jun 26, 2025	82.78	82.83	82.77	82.83	82.83	0.12%	4,964,944
Jun 25, 2025	82.69	82.74	82.67	82.73	82.73	0.02%	3,268,079
Jun 24, 2025	82.64	82.72	82.63	82.72	82.72	0.08%	4,292,131
Jun 23, 2025	82.57	82.69	82.57	82.65	82.65	0.13%	3,113,520
Jun 20, 2025	82.50	82.57	82.49	82.54	82.54	0.07%	2,328,778
Jun 18, 2025	82.48	82.57	82.45	82.48	82.48	0.05%	1,921,262
Jun 17, 2025	82.43	82.46	82.40	82.44	82.44	0.05%	2,057,638
Jun 16, 2025	82.41	82.44	82.39	82.40	82.40	-0.01%	2,380,743
Jun 13, 2025	82.44	82.44	82.38	82.41	82.41	-0.07%	3,572,737
Jun 12, 2025	82.48	82.48	82.44	82.47	82.47	0.08%	2,612,591
Jun 11, 2025	82.37	82.40	82.34	82.40	82.40	0.16%	1,825,674
Jun 10, 2025	82.30	82.32	82.27	82.27	82.27	-	2,010,637
Jun 9, 2025	82.24	82.30	82.24	82.27	82.27	0.07%	2,166,870
Jun 6, 2025	82.25	82.27	82.21	82.21	82.21	-0.17%	1,563,310
Jun 5, 2025	82.44	82.46	82.35	82.35	82.35	-0.11%	3,165,408
Jun 4, 2025	82.36	82.45	82.35	82.44	82.44	0.18%	5,744,832
Jun 3, 2025	82.33	82.35	82.28	82.29	82.29	-0.02%	4,456,851
Jun 2, 2025	82.34	82.37	82.30	82.31	82.31	-0.41%	4,010,995
May 30, 2025	82.59	82.65	82.57	82.65	82.38	0.12%	4,330,977
May 29, 2025	82.52	82.56	82.52	82.55	82.28	0.11%	2,154,446
May 28, 2025	82.50	82.50	82.45	82.46	82.19	-0.07%	1,972,559
May 27, 2025	82.50	82.53	82.48	82.52	82.25	0.04%	3,870,296
May 23, 2025	82.57	82.57	82.47	82.49	82.22	0.06%	8,202,293
May 22, 2025	82.44	82.45	82.41	82.44	82.17	0.06%	3,415,968
May 21, 2025	82.41	82.42	82.38	82.39	82.12	-0.06%	4,095,605
May 20, 2025	82.43	82.47	82.41	82.44	82.17	0.01%	3,289,336
May 19, 2025	82.38	82.44	82.37	82.43	82.16	0.04%	2,906,866
May 16, 2025	82.49	82.49	82.39	82.40	82.13	-0.02%	3,528,567
May 15, 2025	82.38	82.42	82.35	82.42	82.15	0.19%	3,449,307
May 14, 2025	82.33	82.35	82.26	82.26	81.99	-0.07%	3,960,282
May 13, 2025	82.39	82.39	82.30	82.32	82.05	-0.02%	4,241,391
May 12, 2025	82.33	82.39	82.32	82.34	82.07	-0.18%	4,386,604
May 9, 2025	82.53	82.57	82.49	82.49	82.22	0.05%	2,009,581
May 8, 2025	82.59	82.60	82.44	82.45	82.18	-0.21%	3,566,013
May 7, 2025	82.59	82.66	82.56	82.62	82.35	0.04%	2,523,392
May 6, 2025	82.59	82.61	82.57	82.59	82.32	0.08%	3,476,314
May 5, 2025	82.57	82.58	82.49	82.52	82.25	-0.01%	3,420,522
May 2, 2025	82.62	82.65	82.50	82.53	82.26	-0.19%	4,556,135
May 1, 2025	82.89	82.90	82.66	82.69	82.42	-0.52%	5,150,456
Apr 30, 2025	83.04	83.12	83.03	83.12	82.59	0.13%	5,104,859
Apr 29, 2025	82.94	83.02	82.93	83.01	82.48	0.06%	3,832,178
Apr 28, 2025	82.85	82.96	82.84	82.96	82.43	0.14%	2,847,008
Apr 25, 2025	82.79	82.85	82.76	82.84	82.31	0.08%	2,260,113
Apr 24, 2025	82.73	82.77	82.71	82.77	82.24	0.12%	3,993,473
Apr 23, 2025	82.75	82.80	82.63	82.67	82.14	-0.07%	3,647,401
Apr 22, 2025	82.76	82.78	82.71	82.73	82.20	0.04%	3,521,736
Apr 21, 2025	82.78	82.85	82.70	82.70	82.17	-0.06%	5,283,681
Apr 17, 2025	82.75	82.79	82.71	82.75	82.22	0.04%	3,384,180
Apr 16, 2025	82.70	82.74	82.66	82.72	82.19	0.13%	3,179,074

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.