iShares 1-3 Year Treasury Bond ETF (SHY)

Last Price82.31

Change-0.18 (-0.22%)

NASDAQ · Last Trade: Mar 22nd, 6:28 AM EDT

Historical Prices For iShares 1-3 Year Treasury Bond ETF (SHY)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	82.37	82.38	82.28	82.31	11,512,260	82.31
3/19/2026	82.39	82.53	82.37	82.49	12,126,169	82.49
3/18/2026	82.60	82.63	82.51	82.51	5,624,608	82.51
3/17/2026	82.65	82.68	82.65	82.66	3,379,676	82.66
3/16/2026	82.64	82.65	82.59	82.65	4,785,613	82.65
3/13/2026	82.60	82.61	82.53	82.55	7,184,093	82.55
3/12/2026	82.61	82.63	82.47	82.50	8,506,723	82.50
3/11/2026	82.68	82.69	82.64	82.64	3,976,941	82.64
3/10/2026	82.77	82.80	82.71	82.72	5,106,519	82.72
3/09/2026	82.70	82.78	82.67	82.77	4,899,368	82.77
3/06/2026	82.67	82.81	82.67	82.73	5,750,092	82.73
3/05/2026	82.68	82.71	82.66	82.69	7,172,712	82.69
3/04/2026	82.79	82.80	82.73	82.75	5,025,843	82.75
3/03/2026	82.72	82.82	82.70	82.80	5,817,219	82.80
3/02/2026	82.88	82.89	82.79	82.81	7,068,289	82.81
2/27/2026	83.16	83.20	83.15	83.18	5,655,071	83.18
2/26/2026	83.03	83.09	83.03	83.07	7,856,936	83.07
2/25/2026	83.03	83.04	83.01	83.04	4,495,419	83.04
2/24/2026	83.05	83.07	83.03	83.06	5,231,879	83.06
2/23/2026	83.02	83.08	83.00	83.06	2,808,964	83.06
2/20/2026	83.01	83.02	82.97	82.99	3,451,939	82.99
2/19/2026	82.97	83.01	82.97	82.98	2,652,111	82.98
2/18/2026	82.98	83.00	82.98	82.98	2,145,501	82.98
2/17/2026	83.04	83.05	83.01	83.03	3,291,838	83.03
2/13/2026	83.04	83.07	83.03	83.06	3,564,221	83.06
2/12/2026	82.88	82.95	82.87	82.93	3,376,726	82.93
2/11/2026	82.85	82.89	82.83	82.85	3,509,812	82.85
2/10/2026	82.93	82.95	82.92	82.93	4,736,195	82.93
2/09/2026	82.88	82.89	82.87	82.88	6,928,386	82.88
2/06/2026	82.89	82.89	82.83	82.86	7,414,430	82.86
2/05/2026	82.82	82.88	82.79	82.86	6,011,294	82.86
2/04/2026	82.69	82.74	82.69	82.73	3,945,383	82.73
2/03/2026	82.68	82.71	82.67	82.69	4,449,846	82.69
2/02/2026	82.74	82.75	82.69	82.70	4,079,347	82.70
1/30/2026	82.97	83.01	82.96	82.99	4,272,845	82.74
1/29/2026	82.90	82.95	82.90	82.92	4,135,921	82.67
1/28/2026	82.90	82.91	82.87	82.89	4,151,760	82.64
1/27/2026	82.87	82.91	82.87	82.89	3,671,089	82.64
1/26/2026	82.87	82.88	82.85	82.87	3,088,183	82.62
1/23/2026	82.83	82.85	82.82	82.84	2,506,896	82.59
1/22/2026	82.81	82.82	82.79	82.81	4,878,281	82.56
1/21/2026	82.83	82.84	82.81	82.84	14,150,783	82.59
1/20/2026	82.81	82.82	82.80	82.80	5,701,168	82.55
1/16/2026	82.84	82.84	82.78	82.79	4,540,152	82.54
1/15/2026	82.86	82.86	82.81	82.81	3,306,374	82.56
1/14/2026	82.88	82.90	82.86	82.87	3,016,977	82.62
1/13/2026	82.86	82.87	82.84	82.85	4,656,330	82.60
1/12/2026	82.82	82.84	82.81	82.83	2,243,075	82.58
1/09/2026	82.87	82.87	82.81	82.83	3,409,677	82.58
1/08/2026	82.87	82.88	82.86	82.86	2,470,545	82.61
1/07/2026	82.91	82.92	82.88	82.89	4,297,381	82.64
1/06/2026	82.88	82.90	82.85	82.90	4,367,880	82.65
1/05/2026	82.88	82.90	82.87	82.89	3,063,367	82.64
1/02/2026	82.87	82.87	82.84	82.86	3,041,729	82.61
12/31/2025	82.84	82.87	82.82	82.82	3,753,121	82.57
12/30/2025	82.83	82.86	82.83	82.85	3,641,077	82.60
12/29/2025	82.83	82.85	82.82	82.83	3,431,986	82.58
12/26/2025	82.80	82.81	82.78	82.79	2,034,932	82.54
12/24/2025	82.71	82.74	82.70	82.73	2,287,169	82.48
12/23/2025	82.66	82.69	82.65	82.68	3,442,856	82.43
12/22/2025	82.75	82.75	82.71	82.72	4,489,037	82.47