iShares 1-3 Year Treasury Bond ETF (SHY)

Last Price82.30

Change+0.04 (0.05%)

NASDAQ· Last Trade: May 31st, 5:53 PM EDT

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

Date Range:

2026-02-28 - 2026-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	82.30	82.33	82.28	82.30	2,524,094	82.30
5/28/2026	82.22	82.30	82.21	82.26	2,578,810	82.26
5/27/2026	82.22	82.24	82.21	82.22	2,001,927	82.22
5/26/2026	82.20	82.21	82.16	82.21	2,783,576	82.21
5/22/2026	82.17	82.17	82.06	82.12	2,722,349	82.12
5/21/2026	82.07	82.16	82.05	82.14	5,047,194	82.14
5/20/2026	82.04	82.19	82.04	82.15	6,917,089	82.15
5/19/2026	82.04	82.07	82.00	82.04	3,046,900	82.04
5/18/2026	82.11	82.14	82.06	82.10	3,800,789	82.10
5/15/2026	82.09	82.10	82.06	82.06	3,543,594	82.06
5/14/2026	82.22	82.23	82.15	82.16	2,182,049	82.16
5/13/2026	82.18	82.20	82.14	82.19	2,667,330	82.19
5/12/2026	82.18	82.18	82.15	82.16	3,292,062	82.16
5/11/2026	82.28	82.29	82.22	82.22	1,693,579	82.22
5/08/2026	82.33	82.33	82.29	82.30	1,597,902	82.30
5/07/2026	82.36	82.36	82.22	82.23	2,564,838	82.23
5/06/2026	82.29	82.31	82.27	82.30	2,842,338	82.30
5/05/2026	82.19	82.22	82.18	82.19	3,736,624	82.19
5/04/2026	82.21	82.21	82.10	82.15	4,021,098	82.15
5/01/2026	82.24	82.31	82.22	82.25	2,999,474	82.25
4/30/2026	82.47	82.49	82.45	82.48	4,182,958	82.48
4/29/2026	82.47	82.47	82.36	82.39	4,900,947	82.39
4/28/2026	82.52	82.53	82.49	82.50	4,175,331	82.50
4/27/2026	82.56	82.58	82.53	82.55	2,376,237	82.55
4/24/2026	82.51	82.59	82.49	82.57	3,271,875	82.57
4/23/2026	82.52	82.53	82.45	82.48	3,086,100	82.48
4/22/2026	82.55	82.55	82.51	82.52	2,126,060	82.52
4/21/2026	82.56	82.56	82.48	82.48	3,375,629	82.48
4/20/2026	82.63	82.63	82.58	82.60	1,800,066	82.60
4/17/2026	82.61	82.66	82.59	82.64	4,856,667	82.64
4/16/2026	82.53	82.53	82.48	82.48	2,875,613	82.48
4/15/2026	82.52	82.52	82.48	82.51	3,071,978	82.51
4/14/2026	82.46	82.53	82.45	82.53	3,520,684	82.53
4/13/2026	82.43	82.47	82.40	82.47	2,919,302	82.47
4/10/2026	82.45	82.45	82.40	82.41	5,766,646	82.41
4/09/2026	82.42	82.48	82.39	82.44	6,123,475	82.44
4/08/2026	82.48	82.48	82.39	82.42	6,026,646	82.42
4/07/2026	82.30	82.38	82.25	82.34	3,129,388	82.34
4/06/2026	82.29	82.31	82.26	82.28	3,661,080	82.28
4/02/2026	82.33	82.39	82.32	82.36	4,735,175	82.36
4/01/2026	82.32	82.35	82.29	82.32	7,672,044	82.32
3/31/2026	82.59	82.62	82.55	82.57	10,880,066	82.32
3/30/2026	82.48	82.54	82.47	82.50	5,460,875	82.25
3/27/2026	82.28	82.39	82.28	82.39	7,966,360	82.14
3/26/2026	82.33	82.36	82.22	82.22	7,405,482	81.97
3/25/2026	82.40	82.43	82.37	82.40	5,556,038	82.15
3/24/2026	82.33	82.39	82.27	82.31	8,547,019	82.06
3/23/2026	82.36	82.48	82.34	82.43	8,905,046	82.18
3/20/2026	82.37	82.38	82.28	82.31	11,512,260	82.06
3/19/2026	82.39	82.53	82.37	82.49	12,126,169	82.24
3/18/2026	82.60	82.63	82.51	82.51	5,624,608	82.26
3/17/2026	82.65	82.68	82.65	82.66	3,379,676	82.41
3/16/2026	82.64	82.65	82.59	82.65	4,785,613	82.40
3/13/2026	82.60	82.61	82.53	82.55	7,184,093	82.30
3/12/2026	82.61	82.63	82.47	82.50	8,506,723	82.25
3/11/2026	82.68	82.69	82.64	82.64	3,976,941	82.39
3/10/2026	82.77	82.80	82.71	82.72	5,106,519	82.47
3/09/2026	82.70	82.78	82.67	82.77	4,899,368	82.52
3/06/2026	82.67	82.81	82.67	82.73	5,750,092	82.48
3/05/2026	82.68	82.71	82.66	82.69	7,172,712	82.44
3/04/2026	82.79	82.80	82.73	82.75	5,025,843	82.50
3/03/2026	82.72	82.82	82.70	82.80	5,817,219	82.55
3/02/2026	82.88	82.89	82.79	82.81	7,068,289	82.56