iShares 1-3 Year Treasury Bond ETF (SHY)

NASDAQ: SHY · Real-Time Price · USD

82.19

+0.10 (0.12%)

At close: Jun 26, 2026, 4:00 PM EDT

82.18

-0.01 (-0.01%)

After-hours: Jun 26, 2026, 6:54 PM EDT

SHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.16	82.21	82.16	82.19	82.19	0.12%	2,938,908
Jun 25, 2026	82.11	82.15	82.09	82.09	82.09	0.02%	4,011,969
Jun 24, 2026	82.05	82.09	82.04	82.07	82.07	0.12%	3,654,770
Jun 23, 2026	81.97	82.00	81.97	81.97	81.97	0.07%	6,605,976
Jun 22, 2026	81.93	81.95	81.91	81.91	81.91	-0.10%	2,495,951
Jun 18, 2026	81.99	82.04	81.98	81.99	81.99	0.13%	3,044,069
Jun 17, 2026	82.11	82.13	81.88	81.88	81.88	-0.30%	5,236,627
Jun 16, 2026	82.10	82.15	82.09	82.13	82.13	0.02%	1,766,847
Jun 15, 2026	82.14	82.15	82.09	82.11	82.11	0.05%	3,625,922
Jun 12, 2026	82.07	82.09	82.03	82.07	82.07	-0.02%	3,967,427
Jun 11, 2026	81.96	82.10	81.94	82.09	82.09	0.18%	4,527,991
Jun 10, 2026	81.97	81.99	81.94	81.94	81.94	-	3,446,573
Jun 9, 2026	81.94	81.98	81.92	81.94	81.94	0.05%	3,242,449
Jun 8, 2026	81.93	81.95	81.89	81.90	81.90	0.05%	5,010,199
Jun 5, 2026	81.92	81.93	81.86	81.86	81.86	-0.21%	5,008,142
Jun 4, 2026	82.05	82.06	82.02	82.03	82.03	0.07%	3,010,561
Jun 3, 2026	81.97	81.99	81.95	81.97	81.97	-0.05%	3,261,732
Jun 2, 2026	82.04	82.04	82.00	82.01	82.01	-	1,890,906
Jun 1, 2026	81.98	82.02	81.94	82.01	82.01	-0.06%	2,975,918
May 29, 2026	82.30	82.33	82.28	82.30	82.06	0.05%	2,521,444
May 28, 2026	82.22	82.30	82.21	82.26	82.02	0.05%	2,578,905
May 27, 2026	82.22	82.24	82.21	82.22	81.98	0.01%	2,002,423
May 26, 2026	82.20	82.21	82.16	82.21	81.97	0.11%	2,783,587
May 22, 2026	82.17	82.18	82.06	82.12	81.88	-0.02%	2,722,348
May 21, 2026	82.07	82.16	82.05	82.14	81.90	-0.01%	5,047,294
May 20, 2026	82.04	82.19	82.04	82.15	81.91	0.13%	6,917,128
May 19, 2026	82.04	82.07	82.00	82.04	81.80	-0.07%	3,046,904
May 18, 2026	82.11	82.14	82.06	82.10	81.86	0.05%	3,800,959
May 15, 2026	82.09	82.10	82.06	82.06	81.82	-0.12%	3,543,592
May 14, 2026	82.22	82.23	82.15	82.16	81.92	-0.04%	2,185,576
May 13, 2026	82.18	82.20	82.14	82.19	81.95	0.04%	2,667,479
May 12, 2026	82.18	82.18	82.15	82.16	81.92	-0.07%	3,292,279
May 11, 2026	82.28	82.29	82.22	82.22	81.98	-0.10%	1,693,984
May 8, 2026	82.33	82.33	82.29	82.30	82.06	0.09%	1,597,900
May 7, 2026	82.36	82.36	82.22	82.23	81.99	-0.09%	2,564,841
May 6, 2026	82.29	82.31	82.27	82.30	82.06	0.13%	2,842,339
May 5, 2026	82.19	82.22	82.18	82.19	81.95	0.05%	3,736,666
May 4, 2026	82.21	82.21	82.10	82.15	81.91	-0.12%	4,021,123
May 1, 2026	82.24	82.31	82.22	82.25	82.01	0.02%	2,999,473
Apr 30, 2026	82.47	82.49	82.45	82.48	81.99	0.11%	4,183,183
Apr 29, 2026	82.47	82.47	82.36	82.39	81.91	-0.13%	4,900,948
Apr 28, 2026	82.52	82.53	82.49	82.50	82.01	-0.06%	4,175,907
Apr 27, 2026	82.56	82.58	82.54	82.55	82.06	-0.02%	2,376,376
Apr 24, 2026	82.51	82.59	82.49	82.57	82.08	0.11%	3,271,874
Apr 23, 2026	82.52	82.53	82.45	82.48	81.99	-0.05%	3,086,101
Apr 22, 2026	82.55	82.55	82.51	82.52	82.03	0.05%	2,126,090
Apr 21, 2026	82.56	82.56	82.48	82.48	81.99	-0.15%	3,375,628
Apr 20, 2026	82.63	82.63	82.58	82.60	82.11	-0.05%	1,800,409
Apr 17, 2026	82.61	82.66	82.60	82.64	82.15	0.19%	4,856,664
Apr 16, 2026	82.53	82.53	82.48	82.48	81.99	-0.04%	2,875,612
Apr 15, 2026	82.52	82.52	82.48	82.51	82.02	-0.02%	3,072,829
Apr 14, 2026	82.46	82.53	82.45	82.53	82.04	0.07%	3,521,048
Apr 13, 2026	82.43	82.47	82.40	82.47	81.98	0.07%	2,919,868
Apr 10, 2026	82.45	82.46	82.40	82.41	81.92	-0.04%	5,766,644
Apr 9, 2026	82.42	82.48	82.39	82.44	81.95	0.02%	6,123,474
Apr 8, 2026	82.48	82.48	82.39	82.42	81.93	0.10%	6,026,830
Apr 7, 2026	82.30	82.38	82.25	82.34	81.86	0.07%	3,130,471
Apr 6, 2026	82.29	82.31	82.26	82.28	81.80	-0.10%	3,659,922
Apr 2, 2026	82.33	82.39	82.32	82.36	81.88	0.05%	4,735,173
Apr 1, 2026	82.32	82.35	82.29	82.32	81.84	-	7,672,042
Mar 31, 2026	82.59	82.62	82.55	82.57	81.84	0.08%	10,880,069
Mar 30, 2026	82.48	82.54	82.47	82.50	81.77	0.13%	5,461,177
Mar 27, 2026	82.28	82.39	82.28	82.39	81.66	0.21%	7,966,358
Mar 26, 2026	82.33	82.36	82.22	82.22	81.49	-0.22%	7,405,870
Mar 25, 2026	82.40	82.43	82.37	82.40	81.67	0.11%	5,556,036
Mar 24, 2026	82.33	82.39	82.27	82.31	81.58	-0.15%	8,547,155
Mar 23, 2026	82.36	82.49	82.34	82.43	81.70	0.15%	8,918,051
Mar 20, 2026	82.37	82.38	82.28	82.31	81.58	-0.22%	11,512,259
Mar 19, 2026	82.39	82.53	82.37	82.49	81.76	-0.02%	12,151,285
Mar 18, 2026	82.60	82.63	82.51	82.51	81.78	-0.18%	5,624,608
Mar 17, 2026	82.65	82.68	82.65	82.66	81.93	0.01%	3,379,675
Mar 16, 2026	82.64	82.65	82.59	82.65	81.92	0.12%	4,785,615
Mar 13, 2026	82.60	82.61	82.53	82.55	81.82	0.06%	7,184,093
Mar 12, 2026	82.61	82.63	82.47	82.50	81.77	-0.17%	8,506,923
Mar 11, 2026	82.68	82.69	82.64	82.64	81.91	-0.10%	3,977,180
Mar 10, 2026	82.77	82.80	82.71	82.72	81.99	-0.06%	5,106,629
Mar 9, 2026	82.70	82.78	82.67	82.77	82.04	0.05%	4,899,367
Mar 6, 2026	82.67	82.81	82.67	82.73	82.00	0.05%	5,750,090
Mar 5, 2026	82.68	82.71	82.66	82.69	81.96	-0.07%	7,174,504
Mar 4, 2026	82.79	82.80	82.73	82.75	82.02	-0.06%	5,025,926
Mar 3, 2026	82.72	82.82	82.71	82.80	82.07	-0.01%	5,817,434
Mar 2, 2026	82.88	82.89	82.79	82.81	82.08	-0.18%	7,074,097
Feb 27, 2026	83.16	83.20	83.15	83.18	82.22	0.13%	5,655,069
Feb 26, 2026	83.03	83.09	83.03	83.07	82.11	0.04%	7,857,043
Feb 25, 2026	83.03	83.04	83.01	83.04	82.08	-0.02%	4,495,643
Feb 24, 2026	83.05	83.07	83.03	83.06	82.10	-	5,232,668
Feb 23, 2026	83.02	83.08	83.00	83.06	82.10	0.08%	2,809,057
Feb 20, 2026	83.01	83.02	82.97	82.99	82.03	0.01%	3,451,937
Feb 19, 2026	82.97	83.01	82.97	82.98	82.02	-	2,653,949
Feb 18, 2026	82.98	83.00	82.98	82.98	82.02	-0.06%	2,145,507
Feb 17, 2026	83.04	83.05	83.01	83.03	82.07	-0.04%	3,293,803
Feb 13, 2026	83.04	83.07	83.03	83.06	82.10	0.16%	3,564,221
Feb 12, 2026	82.88	82.95	82.87	82.93	81.97	0.10%	3,377,323
Feb 11, 2026	82.85	82.89	82.83	82.85	81.90	-0.10%	3,509,982
Feb 10, 2026	82.93	82.95	82.92	82.93	81.97	0.06%	4,736,221
Feb 9, 2026	82.88	82.89	82.87	82.88	81.93	0.02%	6,928,894
Feb 6, 2026	82.89	82.89	82.83	82.86	81.91	-	7,414,430
Feb 5, 2026	82.82	82.88	82.79	82.86	81.91	0.16%	6,013,953
Feb 4, 2026	82.69	82.74	82.69	82.73	81.78	0.05%	3,945,386
Feb 3, 2026	82.68	82.71	82.67	82.69	81.74	-0.01%	4,449,959