iShares 1-3 Year Treasury Bond ETF (SHY)

NASDAQ: SHY · Real-Time Price · USD

82.50

-0.05 (-0.06%)

At close: Apr 28, 2026, 4:00 PM EDT

82.52

+0.02 (0.02%)

After-hours: Apr 28, 2026, 6:05 PM EDT

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	82.52	82.53	82.49	82.50	82.50	-0.06%	4,161,807
Apr 27, 2026	82.56	82.58	82.54	82.55	82.55	-0.02%	2,375,559
Apr 24, 2026	82.51	82.59	82.49	82.57	82.57	0.11%	3,237,000
Apr 23, 2026	82.52	82.53	82.45	82.48	82.48	-0.05%	3,082,034
Apr 22, 2026	82.55	82.55	82.51	82.52	82.52	0.05%	2,016,335
Apr 21, 2026	82.56	82.56	82.48	82.48	82.48	-0.15%	3,375,628
Apr 20, 2026	82.63	82.63	82.58	82.60	82.60	-0.05%	1,795,309
Apr 17, 2026	82.61	82.66	82.60	82.64	82.64	0.19%	4,824,454
Apr 16, 2026	82.53	82.53	82.48	82.48	82.48	-0.04%	2,873,385
Apr 15, 2026	82.52	82.52	82.48	82.51	82.51	-0.02%	3,069,971
Apr 14, 2026	82.46	82.53	82.45	82.53	82.53	0.07%	3,521,048
Apr 13, 2026	82.43	82.47	82.40	82.47	82.47	0.07%	2,919,292
Apr 10, 2026	82.45	82.46	82.40	82.41	82.41	-0.04%	5,761,688
Apr 9, 2026	82.42	82.48	82.39	82.44	82.44	0.02%	6,109,302
Apr 8, 2026	82.48	82.48	82.39	82.42	82.42	0.10%	6,020,842
Apr 7, 2026	82.30	82.38	82.25	82.34	82.34	0.07%	3,113,520
Apr 6, 2026	82.29	82.31	82.26	82.28	82.28	-0.10%	3,659,697
Apr 2, 2026	82.33	82.39	82.32	82.36	82.36	0.05%	4,571,849
Apr 1, 2026	82.32	82.35	82.29	82.32	82.32	-0.30%	7,672,042
Mar 31, 2026	82.59	82.62	82.55	82.57	82.32	0.08%	10,880,069
Mar 30, 2026	82.48	82.54	82.47	82.50	82.25	0.13%	5,461,177
Mar 27, 2026	82.28	82.39	82.28	82.39	82.14	0.21%	7,966,358
Mar 26, 2026	82.33	82.36	82.22	82.22	81.97	-0.22%	7,405,870
Mar 25, 2026	82.40	82.43	82.37	82.40	82.15	0.11%	5,556,036
Mar 24, 2026	82.33	82.39	82.27	82.31	82.06	-0.15%	8,547,155
Mar 23, 2026	82.36	82.49	82.34	82.43	82.18	0.15%	8,918,051
Mar 20, 2026	82.37	82.38	82.28	82.31	82.06	-0.22%	11,512,259
Mar 19, 2026	82.39	82.53	82.37	82.49	82.24	-0.02%	12,151,285
Mar 18, 2026	82.60	82.63	82.51	82.51	82.26	-0.18%	5,624,608
Mar 17, 2026	82.65	82.68	82.65	82.66	82.41	0.01%	3,379,675
Mar 16, 2026	82.64	82.65	82.59	82.65	82.40	0.12%	4,785,615
Mar 13, 2026	82.60	82.61	82.53	82.55	82.30	0.06%	7,184,093
Mar 12, 2026	82.61	82.63	82.47	82.50	82.25	-0.17%	8,506,923
Mar 11, 2026	82.68	82.69	82.64	82.64	82.39	-0.10%	3,977,180
Mar 10, 2026	82.77	82.80	82.71	82.72	82.47	-0.06%	5,106,629
Mar 9, 2026	82.70	82.78	82.67	82.77	82.52	0.05%	4,899,367
Mar 6, 2026	82.67	82.81	82.67	82.73	82.48	0.05%	5,750,090
Mar 5, 2026	82.68	82.71	82.66	82.69	82.44	-0.07%	7,174,504
Mar 4, 2026	82.79	82.80	82.73	82.75	82.50	-0.06%	5,025,926
Mar 3, 2026	82.72	82.82	82.71	82.80	82.55	-0.01%	5,817,434
Mar 2, 2026	82.88	82.89	82.79	82.81	82.56	-0.44%	7,074,097
Feb 27, 2026	83.16	83.20	83.15	83.18	82.71	0.13%	5,655,069
Feb 26, 2026	83.03	83.09	83.03	83.07	82.60	0.04%	7,857,043
Feb 25, 2026	83.03	83.04	83.01	83.04	82.57	-0.02%	4,495,643
Feb 24, 2026	83.05	83.07	83.03	83.06	82.59	-	5,232,668
Feb 23, 2026	83.02	83.08	83.00	83.06	82.59	0.08%	2,809,057
Feb 20, 2026	83.01	83.02	82.97	82.99	82.52	0.01%	3,451,937
Feb 19, 2026	82.97	83.01	82.97	82.98	82.51	-	2,653,949
Feb 18, 2026	82.98	83.00	82.98	82.98	82.51	-0.06%	2,145,507
Feb 17, 2026	83.04	83.05	83.01	83.03	82.56	-0.04%	3,293,803
Feb 13, 2026	83.04	83.07	83.03	83.06	82.59	0.16%	3,564,221
Feb 12, 2026	82.88	82.95	82.87	82.93	82.46	0.10%	3,377,323
Feb 11, 2026	82.85	82.89	82.83	82.85	82.38	-0.10%	3,509,982
Feb 10, 2026	82.93	82.95	82.92	82.93	82.46	0.06%	4,736,221
Feb 9, 2026	82.88	82.89	82.87	82.88	82.41	0.02%	6,928,894
Feb 6, 2026	82.89	82.89	82.83	82.86	82.39	-	7,414,430
Feb 5, 2026	82.82	82.88	82.79	82.86	82.39	0.16%	6,013,953
Feb 4, 2026	82.69	82.74	82.69	82.73	82.26	0.05%	3,945,386
Feb 3, 2026	82.68	82.71	82.67	82.69	82.22	-0.01%	4,449,959
Feb 2, 2026	82.74	82.75	82.69	82.70	82.23	-0.35%	4,079,383
Jan 30, 2026	82.97	83.01	82.96	82.99	82.27	0.08%	4,272,841
Jan 29, 2026	82.90	82.95	82.90	82.92	82.20	0.04%	4,135,826
Jan 28, 2026	82.91	82.91	82.87	82.89	82.17	-	4,157,537
Jan 27, 2026	82.87	82.91	82.87	82.89	82.17	0.02%	4,339,298
Jan 26, 2026	82.87	82.88	82.85	82.87	82.15	0.04%	3,094,288
Jan 23, 2026	82.83	82.85	82.82	82.84	82.12	0.04%	2,506,894
Jan 22, 2026	82.81	82.82	82.79	82.81	82.09	-0.04%	4,878,395
Jan 21, 2026	82.83	82.84	82.81	82.84	82.12	0.05%	14,151,395
Jan 20, 2026	82.81	82.82	82.80	82.80	82.08	0.01%	5,763,746
Jan 16, 2026	82.84	82.84	82.78	82.79	82.07	-0.02%	4,540,148
Jan 15, 2026	82.86	82.86	82.81	82.81	82.09	-0.07%	3,306,703
Jan 14, 2026	82.88	82.90	82.87	82.87	82.15	0.02%	3,022,481
Jan 13, 2026	82.86	82.87	82.84	82.85	82.13	0.02%	4,656,348
Jan 12, 2026	82.82	82.84	82.81	82.83	82.11	-	2,243,111
Jan 9, 2026	82.87	82.87	82.81	82.83	82.11	-0.04%	3,409,675
Jan 8, 2026	82.87	82.88	82.86	82.86	82.14	-0.04%	2,470,734
Jan 7, 2026	82.91	82.93	82.88	82.89	82.17	-0.01%	4,297,970
Jan 6, 2026	82.88	82.90	82.85	82.90	82.18	0.01%	4,368,940
Jan 5, 2026	82.88	82.90	82.87	82.89	82.17	0.04%	3,063,643
Jan 2, 2026	82.87	82.87	82.84	82.86	82.14	0.05%	3,041,729
Dec 31, 2025	82.84	82.87	82.82	82.82	82.10	-0.04%	3,753,118
Dec 30, 2025	82.83	82.86	82.83	82.85	82.13	0.02%	3,641,291
Dec 29, 2025	82.83	82.85	82.82	82.83	82.11	0.05%	3,432,291
Dec 26, 2025	82.80	82.81	82.78	82.79	82.07	0.07%	2,034,930
Dec 24, 2025	82.71	82.74	82.70	82.73	82.01	0.06%	2,287,169
Dec 23, 2025	82.66	82.69	82.65	82.68	81.96	-0.05%	3,443,157
Dec 22, 2025	82.75	82.75	82.71	82.72	82.00	-0.05%	4,489,170
Dec 19, 2025	82.76	82.77	82.74	82.76	82.04	-0.33%	4,195,196
Dec 18, 2025	83.04	83.04	82.98	83.03	82.06	0.07%	3,896,767
Dec 17, 2025	82.95	82.98	82.94	82.97	82.00	0.01%	5,873,901
Dec 16, 2025	82.94	82.98	82.93	82.96	81.99	0.05%	4,004,877
Dec 15, 2025	82.93	82.94	82.90	82.92	81.95	0.06%	5,252,379
Dec 12, 2025	82.86	82.89	82.85	82.87	81.90	0.01%	4,256,368
Dec 11, 2025	82.89	82.90	82.85	82.86	81.89	0.01%	3,552,418
Dec 10, 2025	82.72	82.85	82.71	82.85	81.88	0.17%	4,431,403
Dec 9, 2025	82.79	82.79	82.71	82.71	81.74	-0.05%	2,709,948
Dec 8, 2025	82.77	82.77	82.71	82.75	81.78	-0.02%	3,378,688
Dec 5, 2025	82.82	82.82	82.77	82.77	81.80	-0.04%	2,172,498
Dec 4, 2025	82.84	82.84	82.80	82.80	81.83	-0.07%	2,474,043
Dec 3, 2025	82.87	82.87	82.83	82.86	81.89	0.06%	2,121,270