iShares 1-3 Year Treasury Bond ETF (SHY)

NASDAQ: SHY · Real-Time Price · USD

82.77

-0.03 (-0.04%)

At close: Dec 5, 2025, 4:00 PM EST

82.82

+0.05 (0.06%)

After-hours: Dec 5, 2025, 7:48 PM EST

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	82.82	82.82	82.77	82.77	82.77	-0.04%	2,171,837
Dec 4, 2025	82.84	82.84	82.80	82.80	82.80	-0.07%	2,473,715
Dec 3, 2025	82.87	82.87	82.83	82.86	82.86	0.06%	2,095,228
Dec 2, 2025	82.80	82.82	82.78	82.81	82.81	0.06%	4,652,928
Dec 1, 2025	82.79	82.79	82.76	82.76	82.76	-0.39%	3,356,764
Nov 28, 2025	83.10	83.11	83.06	83.08	82.83	-	2,799,591
Nov 26, 2025	83.07	83.08	83.04	83.08	82.83	-0.01%	4,349,665
Nov 25, 2025	83.05	83.10	83.04	83.09	82.84	0.06%	4,276,699
Nov 24, 2025	83.03	83.04	83.00	83.04	82.79	0.01%	5,120,669
Nov 21, 2025	83.02	83.04	82.98	83.03	82.78	0.12%	4,849,556
Nov 20, 2025	82.90	82.96	82.89	82.93	82.68	0.08%	5,810,789
Nov 19, 2025	82.90	82.92	82.85	82.86	82.61	-0.01%	2,679,780
Nov 18, 2025	82.90	82.92	82.85	82.87	82.62	0.06%	3,498,469
Nov 17, 2025	82.83	82.83	82.81	82.82	82.57	-0.01%	7,200,956
Nov 14, 2025	82.88	82.89	82.80	82.83	82.58	0.04%	5,749,973
Nov 13, 2025	82.80	82.83	82.80	82.80	82.55	-0.06%	5,328,097
Nov 12, 2025	82.85	82.87	82.84	82.85	82.60	-0.04%	2,370,006
Nov 11, 2025	82.86	82.88	82.84	82.88	82.63	0.08%	4,175,209
Nov 10, 2025	82.82	82.83	82.80	82.81	82.56	-0.02%	6,287,859
Nov 7, 2025	82.81	82.88	82.81	82.83	82.58	0.05%	2,943,022
Nov 6, 2025	82.78	82.82	82.77	82.79	82.54	0.12%	3,725,171
Nov 5, 2025	82.75	82.76	82.68	82.69	82.44	-0.07%	3,952,622
Nov 4, 2025	82.76	82.78	82.75	82.75	82.50	0.04%	6,502,044
Nov 3, 2025	82.71	82.75	82.71	82.72	82.47	-0.31%	5,418,880
Oct 31, 2025	82.98	82.99	82.96	82.98	82.47	0.04%	3,593,078
Oct 30, 2025	82.92	82.97	82.91	82.95	82.44	0.02%	3,799,462
Oct 29, 2025	83.11	83.11	82.93	82.94	82.42	-0.20%	5,335,003
Oct 28, 2025	83.08	83.11	83.07	83.10	82.59	0.01%	6,114,748
Oct 27, 2025	83.09	83.10	83.06	83.09	82.58	-0.02%	6,043,823
Oct 24, 2025	83.12	83.13	83.09	83.11	82.60	0.06%	2,293,471
Oct 23, 2025	83.10	83.11	83.06	83.06	82.55	-0.07%	4,405,478
Oct 22, 2025	83.10	83.14	83.10	83.12	82.61	-	6,952,989
Oct 21, 2025	83.12	83.13	83.10	83.12	82.61	0.02%	4,726,847
Oct 20, 2025	83.10	83.10	83.07	83.10	82.59	0.02%	3,331,847
Oct 17, 2025	83.10	83.12	83.07	83.09	82.57	-0.02%	3,354,775
Oct 16, 2025	82.98	83.13	82.98	83.10	82.59	0.13%	5,563,813
Oct 15, 2025	83.00	83.02	82.98	82.99	82.48	-0.05%	3,720,308
Oct 14, 2025	83.00	83.03	82.98	83.03	82.52	-0.07%	6,221,224
Oct 13, 2025	82.95	83.09	82.93	83.09	82.58	0.19%	9,266,422
Oct 10, 2025	82.88	82.96	82.85	82.93	82.42	0.17%	5,552,887
Oct 9, 2025	82.80	82.81	82.78	82.79	82.28	-0.01%	2,884,793
Oct 8, 2025	82.84	82.84	82.79	82.80	82.29	-0.01%	2,942,050
Oct 7, 2025	82.79	82.83	82.78	82.81	82.30	0.05%	2,301,831
Oct 6, 2025	82.78	82.80	82.77	82.77	82.26	-0.02%	2,637,263
Oct 3, 2025	82.82	82.85	82.79	82.79	82.28	-0.04%	2,282,252
Oct 2, 2025	82.79	82.82	82.77	82.82	82.31	0.02%	1,896,919
Oct 1, 2025	82.81	82.82	82.77	82.80	82.29	-0.19%	4,194,432
Sep 30, 2025	82.95	82.99	82.95	82.96	82.19	0.05%	4,044,116
Sep 29, 2025	82.90	82.93	82.90	82.92	82.16	0.04%	3,837,216
Sep 26, 2025	82.87	82.90	82.85	82.89	82.13	0.06%	2,291,720
Sep 25, 2025	82.86	82.87	82.83	82.84	82.08	-0.08%	3,458,195
Sep 24, 2025	82.94	82.95	82.91	82.91	82.15	-0.05%	3,073,966
Sep 23, 2025	82.94	82.97	82.93	82.95	82.19	0.04%	2,433,314
Sep 22, 2025	82.97	82.98	82.92	82.92	82.16	-0.05%	1,835,836
Sep 19, 2025	82.96	82.98	82.95	82.96	82.19	0.04%	2,197,043
Sep 18, 2025	82.93	82.96	82.91	82.93	82.17	-0.04%	2,847,610
Sep 17, 2025	83.02	83.09	82.96	82.96	82.19	-0.05%	4,243,874
Sep 16, 2025	82.99	83.02	82.98	83.00	82.23	0.05%	2,091,170
Sep 15, 2025	82.98	82.98	82.96	82.96	82.19	0.04%	1,917,452
Sep 12, 2025	82.94	82.94	82.90	82.93	82.17	-0.01%	3,057,474
Sep 11, 2025	82.97	83.00	82.93	82.94	82.18	0.04%	4,892,415
Sep 10, 2025	82.96	82.96	82.91	82.91	82.15	0.01%	8,269,543
Sep 9, 2025	82.97	83.00	82.90	82.90	82.14	-0.08%	2,467,765
Sep 8, 2025	82.98	82.99	82.95	82.97	82.20	0.06%	2,281,184
Sep 5, 2025	82.98	83.01	82.91	82.92	82.16	0.14%	5,352,503
Sep 4, 2025	82.78	82.80	82.76	82.80	82.04	0.07%	3,232,698
Sep 3, 2025	82.68	82.76	82.67	82.74	81.98	0.07%	3,284,520
Sep 2, 2025	82.67	82.70	82.66	82.68	81.92	-0.36%	4,372,417
Aug 29, 2025	82.95	83.00	82.94	82.98	81.96	0.08%	2,758,042
Aug 28, 2025	82.91	82.93	82.90	82.91	81.89	-0.04%	1,824,807
Aug 27, 2025	82.89	82.94	82.88	82.94	81.92	0.07%	2,399,543
Aug 26, 2025	82.84	82.89	82.84	82.88	81.86	0.09%	1,673,686
Aug 25, 2025	82.80	82.81	82.79	82.81	81.79	-0.05%	5,797,305
Aug 22, 2025	82.71	82.86	82.70	82.85	81.83	0.22%	4,815,552
Aug 21, 2025	82.72	82.73	82.65	82.67	81.65	-0.08%	3,399,806
Aug 20, 2025	82.72	82.77	82.71	82.74	81.72	0.04%	2,613,863
Aug 19, 2025	82.71	82.73	82.70	82.71	81.69	0.05%	7,319,146
Aug 18, 2025	82.70	82.71	82.66	82.67	81.65	-	6,377,258
Aug 15, 2025	82.72	82.74	82.67	82.67	81.65	-0.04%	1,979,404
Aug 14, 2025	82.71	82.72	82.68	82.70	81.68	-0.11%	3,934,101
Aug 13, 2025	82.75	82.79	82.74	82.79	81.77	0.13%	3,589,612
Aug 12, 2025	82.65	82.69	82.64	82.68	81.66	0.07%	2,846,186
Aug 11, 2025	82.61	82.64	82.61	82.62	81.60	-	2,730,620
Aug 8, 2025	82.64	82.64	82.61	82.62	81.60	-0.02%	2,621,191
Aug 7, 2025	82.66	82.68	82.63	82.64	81.62	-0.05%	2,927,744
Aug 6, 2025	82.63	82.68	82.63	82.68	81.66	0.04%	2,741,805
Aug 5, 2025	82.65	82.69	82.62	82.65	81.63	-0.04%	6,269,421
Aug 4, 2025	82.67	82.69	82.63	82.68	81.66	0.02%	4,535,435
Aug 1, 2025	82.55	82.69	82.55	82.66	81.64	0.17%	6,048,671
Jul 31, 2025	82.54	82.57	82.51	82.52	81.24	-	5,883,693
Jul 30, 2025	82.57	82.64	82.52	82.52	81.24	-0.11%	3,786,204
Jul 29, 2025	82.56	82.62	82.56	82.61	81.33	0.09%	2,079,620
Jul 28, 2025	82.54	82.55	82.53	82.54	81.25	-0.02%	2,467,424
Jul 25, 2025	82.55	82.56	82.53	82.55	81.27	0.06%	2,023,603
Jul 24, 2025	82.51	82.54	82.50	82.50	81.22	-0.08%	2,147,287
Jul 23, 2025	82.61	82.62	82.55	82.57	81.29	-0.08%	2,500,928
Jul 22, 2025	82.60	82.64	82.60	82.64	81.36	0.07%	8,474,378
Jul 21, 2025	82.60	82.60	82.57	82.58	81.30	0.06%	1,857,169
Jul 18, 2025	82.56	82.57	82.53	82.53	81.25	0.08%	1,294,510
Jul 17, 2025	82.49	82.50	82.44	82.46	81.18	-0.04%	2,820,005