iShares 1-3 Year Treasury Bond ETF (SHY)

NASDAQ: SHY · Real-Time Price · USD

82.73

+0.04 (0.05%)

At close: Mar 6, 2026, 4:00 PM EST

82.80

+0.07 (0.08%)

After-hours: Mar 6, 2026, 7:57 PM EST

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.67	82.81	82.67	82.73	82.73	0.05%	5,746,103
Mar 5, 2026	82.68	82.71	82.66	82.69	82.69	-0.07%	7,133,962
Mar 4, 2026	82.79	82.80	82.73	82.75	82.75	-0.06%	5,024,265
Mar 3, 2026	82.72	82.82	82.71	82.80	82.80	-0.01%	5,811,398
Mar 2, 2026	82.88	82.89	82.79	82.81	82.81	-0.44%	7,068,348
Feb 27, 2026	83.16	83.20	83.15	83.18	82.96	0.13%	5,655,069
Feb 26, 2026	83.03	83.09	83.03	83.07	82.85	0.04%	7,857,043
Feb 25, 2026	83.03	83.04	83.01	83.04	82.82	-0.02%	4,495,643
Feb 24, 2026	83.05	83.07	83.03	83.06	82.84	-	5,232,668
Feb 23, 2026	83.02	83.08	83.00	83.06	82.84	0.08%	2,809,057
Feb 20, 2026	83.01	83.02	82.97	82.99	82.77	0.01%	3,451,937
Feb 19, 2026	82.97	83.01	82.97	82.98	82.76	-	2,653,949
Feb 18, 2026	82.98	83.00	82.98	82.98	82.76	-0.06%	2,145,507
Feb 17, 2026	83.04	83.05	83.01	83.03	82.81	-0.04%	3,293,803
Feb 13, 2026	83.04	83.07	83.03	83.06	82.84	0.16%	3,564,221
Feb 12, 2026	82.88	82.95	82.87	82.93	82.71	0.10%	3,377,323
Feb 11, 2026	82.85	82.89	82.83	82.85	82.63	-0.10%	3,509,982
Feb 10, 2026	82.93	82.95	82.92	82.93	82.71	0.06%	4,736,221
Feb 9, 2026	82.88	82.89	82.87	82.88	82.66	0.02%	6,928,894
Feb 6, 2026	82.89	82.89	82.83	82.86	82.64	-	7,414,430
Feb 5, 2026	82.82	82.88	82.79	82.86	82.64	0.16%	6,013,953
Feb 4, 2026	82.69	82.74	82.69	82.73	82.51	0.05%	3,945,386
Feb 3, 2026	82.68	82.71	82.67	82.69	82.47	-0.01%	4,449,959
Feb 2, 2026	82.74	82.75	82.69	82.70	82.48	-0.35%	4,079,383
Jan 30, 2026	82.97	83.01	82.96	82.99	82.52	0.08%	4,272,841
Jan 29, 2026	82.90	82.95	82.90	82.92	82.45	0.04%	4,135,826
Jan 28, 2026	82.91	82.91	82.87	82.89	82.42	-	4,157,537
Jan 27, 2026	82.87	82.91	82.87	82.89	82.42	0.02%	4,339,298
Jan 26, 2026	82.87	82.88	82.85	82.87	82.40	0.04%	3,094,288
Jan 23, 2026	82.83	82.85	82.82	82.84	82.37	0.04%	2,506,894
Jan 22, 2026	82.81	82.82	82.79	82.81	82.34	-0.04%	4,878,395
Jan 21, 2026	82.83	82.84	82.81	82.84	82.37	0.05%	14,151,395
Jan 20, 2026	82.81	82.82	82.80	82.80	82.33	0.01%	5,763,746
Jan 16, 2026	82.84	82.84	82.78	82.79	82.32	-0.02%	4,540,148
Jan 15, 2026	82.86	82.86	82.81	82.81	82.34	-0.07%	3,306,703
Jan 14, 2026	82.88	82.90	82.87	82.87	82.40	0.02%	3,022,481
Jan 13, 2026	82.86	82.87	82.84	82.85	82.38	0.02%	4,656,348
Jan 12, 2026	82.82	82.84	82.81	82.83	82.36	-	2,243,111
Jan 9, 2026	82.87	82.87	82.81	82.83	82.36	-0.04%	3,409,675
Jan 8, 2026	82.87	82.88	82.86	82.86	82.39	-0.04%	2,470,734
Jan 7, 2026	82.91	82.93	82.88	82.89	82.42	-0.01%	4,297,970
Jan 6, 2026	82.88	82.90	82.85	82.90	82.43	0.01%	4,368,940
Jan 5, 2026	82.88	82.90	82.87	82.89	82.42	0.04%	3,063,643
Jan 2, 2026	82.87	82.87	82.84	82.86	82.39	0.05%	3,041,729
Dec 31, 2025	82.84	82.87	82.82	82.82	82.35	-0.04%	3,753,118
Dec 30, 2025	82.83	82.86	82.83	82.85	82.38	0.02%	3,641,291
Dec 29, 2025	82.83	82.85	82.82	82.83	82.36	0.05%	3,432,291
Dec 26, 2025	82.80	82.81	82.78	82.79	82.32	0.07%	2,034,930
Dec 24, 2025	82.71	82.74	82.70	82.73	82.26	0.06%	2,287,169
Dec 23, 2025	82.66	82.69	82.65	82.68	82.21	-0.05%	3,443,157
Dec 22, 2025	82.75	82.75	82.71	82.72	82.25	-0.05%	4,489,170
Dec 19, 2025	82.76	82.77	82.74	82.76	82.29	-0.33%	4,195,196
Dec 18, 2025	83.04	83.04	82.98	83.03	82.30	0.07%	3,896,767
Dec 17, 2025	82.95	82.98	82.94	82.97	82.25	0.01%	5,873,901
Dec 16, 2025	82.94	82.98	82.93	82.96	82.24	0.05%	4,004,877
Dec 15, 2025	82.93	82.94	82.90	82.92	82.20	0.06%	5,252,379
Dec 12, 2025	82.86	82.89	82.85	82.87	82.15	0.01%	4,256,368
Dec 11, 2025	82.89	82.90	82.85	82.86	82.14	0.01%	3,552,418
Dec 10, 2025	82.72	82.85	82.71	82.85	82.13	0.17%	4,431,403
Dec 9, 2025	82.79	82.79	82.71	82.71	81.99	-0.05%	2,709,948
Dec 8, 2025	82.77	82.77	82.71	82.75	82.03	-0.02%	3,378,688
Dec 5, 2025	82.82	82.82	82.77	82.77	82.05	-0.04%	2,172,498
Dec 4, 2025	82.84	82.84	82.80	82.80	82.08	-0.07%	2,474,043
Dec 3, 2025	82.87	82.87	82.83	82.86	82.14	0.06%	2,121,270
Dec 2, 2025	82.80	82.82	82.78	82.81	82.09	0.06%	4,653,334
Dec 1, 2025	82.79	82.79	82.76	82.76	82.04	-0.39%	3,358,651
Nov 28, 2025	83.10	83.11	83.06	83.08	82.11	-	2,799,591
Nov 26, 2025	83.07	83.08	83.04	83.08	82.11	-0.01%	4,349,665
Nov 25, 2025	83.05	83.10	83.04	83.09	82.12	0.06%	4,276,699
Nov 24, 2025	83.03	83.04	83.00	83.04	82.07	0.01%	5,120,669
Nov 21, 2025	83.02	83.04	82.98	83.03	82.06	0.12%	4,849,556
Nov 20, 2025	82.90	82.96	82.89	82.93	81.96	0.08%	5,810,789
Nov 19, 2025	82.90	82.92	82.85	82.86	81.89	-0.01%	2,679,780
Nov 18, 2025	82.90	82.92	82.85	82.87	81.90	0.06%	3,498,469
Nov 17, 2025	82.83	82.83	82.81	82.82	81.85	-0.01%	7,200,956
Nov 14, 2025	82.88	82.89	82.80	82.83	81.86	0.04%	5,749,973
Nov 13, 2025	82.80	82.83	82.80	82.80	81.83	-0.06%	5,328,097
Nov 12, 2025	82.85	82.87	82.84	82.85	81.88	-0.04%	2,370,006
Nov 11, 2025	82.86	82.88	82.84	82.88	81.91	0.08%	4,175,209
Nov 10, 2025	82.82	82.83	82.80	82.81	81.84	-0.02%	6,287,859
Nov 7, 2025	82.81	82.88	82.81	82.83	81.86	0.05%	2,943,022
Nov 6, 2025	82.78	82.82	82.77	82.79	81.82	0.12%	3,725,171
Nov 5, 2025	82.75	82.76	82.68	82.69	81.72	-0.07%	3,952,622
Nov 4, 2025	82.76	82.78	82.75	82.75	81.78	0.04%	6,502,044
Nov 3, 2025	82.71	82.75	82.71	82.72	81.75	-0.31%	5,418,880
Oct 31, 2025	82.98	82.99	82.96	82.98	81.75	0.04%	3,593,078
Oct 30, 2025	82.92	82.97	82.91	82.95	81.72	0.02%	3,799,462
Oct 29, 2025	83.11	83.11	82.93	82.94	81.70	-0.20%	5,335,003
Oct 28, 2025	83.08	83.11	83.07	83.10	81.87	0.01%	6,114,748
Oct 27, 2025	83.09	83.10	83.06	83.09	81.86	-0.02%	6,043,823
Oct 24, 2025	83.12	83.13	83.09	83.11	81.88	0.06%	2,293,471
Oct 23, 2025	83.10	83.11	83.06	83.06	81.83	-0.07%	4,405,478
Oct 22, 2025	83.10	83.14	83.10	83.12	81.89	-	6,952,989
Oct 21, 2025	83.12	83.13	83.10	83.12	81.89	0.02%	4,726,847
Oct 20, 2025	83.10	83.10	83.07	83.10	81.87	0.02%	3,331,847
Oct 17, 2025	83.10	83.12	83.07	83.09	81.85	-0.02%	3,354,775
Oct 16, 2025	82.98	83.13	82.98	83.10	81.87	0.13%	5,563,813
Oct 15, 2025	83.00	83.02	82.98	82.99	81.76	-0.05%	3,720,308
Oct 14, 2025	83.00	83.03	82.98	83.03	81.80	-0.07%	6,221,224
Oct 13, 2025	82.95	83.09	82.93	83.09	81.86	0.19%	9,266,422