iShares 1-3 Year Treasury Bond ETF (SHY)

Last Price82.82

Change-0.03 (-0.04%)

NASDAQ · Last Trade: Jan 1st, 10:34 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	82.84	82.87	82.82	82.82	3,753,019	82.82
12/30/2025	82.83	82.86	82.83	82.85	3,641,077	82.85
12/29/2025	82.83	82.85	82.82	82.83	3,431,986	82.83
12/26/2025	82.80	82.81	82.78	82.79	2,034,932	82.79
12/24/2025	82.71	82.74	82.70	82.73	2,287,169	82.73
12/23/2025	82.66	82.69	82.65	82.68	3,442,856	82.68
12/22/2025	82.75	82.75	82.71	82.72	4,489,037	82.72
12/19/2025	82.76	82.77	82.74	82.76	4,195,199	82.76
12/18/2025	83.04	83.04	82.98	83.03	3,895,813	82.78
12/17/2025	82.95	82.98	82.94	82.97	6,469,968	82.72
12/16/2025	82.94	82.98	82.93	82.96	4,004,828	82.71
12/15/2025	82.93	82.94	82.90	82.92	5,252,234	82.67
12/12/2025	82.86	82.89	82.85	82.87	4,256,373	82.62
12/11/2025	82.89	82.90	82.85	82.86	3,552,396	82.61
12/10/2025	82.72	82.85	82.71	82.85	4,431,290	82.60
12/09/2025	82.79	82.79	82.71	82.71	2,709,364	82.46
12/08/2025	82.77	82.77	82.71	82.75	3,378,628	82.50
12/05/2025	82.82	82.82	82.77	82.77	2,172,500	82.52
12/04/2025	82.84	82.84	82.80	82.80	2,473,878	82.55
12/03/2025	82.87	82.87	82.83	82.86	2,094,275	82.61
12/02/2025	82.80	82.82	82.78	82.81	4,653,038	82.56
12/01/2025	82.79	82.79	82.76	82.76	3,358,490	82.51
11/28/2025	83.10	83.11	83.06	83.08	2,799,593	82.58
11/26/2025	83.07	83.08	83.04	83.08	4,349,666	82.58
11/25/2025	83.05	83.10	83.04	83.09	4,276,000	82.59
11/24/2025	83.03	83.04	83.00	83.04	5,119,425	82.54
11/21/2025	83.02	83.04	82.98	83.03	4,849,558	82.53
11/20/2025	82.90	82.96	82.89	82.93	5,810,718	82.43
11/19/2025	82.90	82.92	82.85	82.86	2,599,436	82.36
11/18/2025	82.90	82.92	82.85	82.87	3,498,348	82.37
11/17/2025	82.83	82.83	82.81	82.82	7,200,848	82.32
11/14/2025	82.88	82.89	82.80	82.83	5,749,975	82.33
11/13/2025	82.80	82.83	82.80	82.80	5,027,976	82.30
11/12/2025	82.85	82.87	82.84	82.85	2,369,927	82.35
11/11/2025	82.86	82.88	82.84	82.88	4,174,753	82.38
11/10/2025	82.82	82.83	82.80	82.81	6,287,257	82.31
11/07/2025	82.81	82.88	82.81	82.83	2,943,024	82.33
11/06/2025	82.78	82.82	82.77	82.79	3,724,647	82.29
11/05/2025	82.75	82.76	82.68	82.69	3,952,591	82.19
11/04/2025	82.76	82.78	82.75	82.75	6,500,544	82.25
11/03/2025	82.71	82.75	82.71	82.72	5,418,851	82.22
10/31/2025	82.98	82.99	82.96	82.98	3,593,079	82.22
10/30/2025	82.92	82.97	82.91	82.95	3,799,443	82.19
10/29/2025	83.11	83.11	82.93	82.94	5,334,976	82.17
10/28/2025	83.07	83.11	83.07	83.10	6,114,739	82.33
10/27/2025	83.09	83.10	83.06	83.09	6,043,794	82.32
10/24/2025	83.12	83.13	83.09	83.11	2,293,473	82.34
10/23/2025	83.10	83.11	83.06	83.06	4,405,483	82.30
10/22/2025	83.10	83.14	83.10	83.12	6,952,993	82.35
10/21/2025	83.12	83.13	83.10	83.12	4,726,850	82.35
10/20/2025	83.10	83.10	83.07	83.10	3,331,849	82.33
10/17/2025	83.10	83.12	83.07	83.08	3,354,779	82.32
10/16/2025	82.98	83.13	82.98	83.10	5,563,727	82.33
10/15/2025	83.00	83.02	82.98	82.99	3,719,008	82.23
10/14/2025	83.00	83.03	82.98	83.03	6,220,594	82.27
10/13/2025	82.94	83.09	82.93	83.09	9,266,412	82.32
10/10/2025	82.88	82.96	82.85	82.93	5,552,890	82.17
10/09/2025	82.80	82.81	82.78	82.79	2,884,791	82.03
10/08/2025	82.84	82.84	82.79	82.80	2,942,002	82.04
10/07/2025	82.79	82.83	82.78	82.81	2,301,816	82.05
10/06/2025	82.78	82.80	82.77	82.77	2,637,144	82.01
10/03/2025	82.82	82.84	82.79	82.79	2,282,253	82.03
10/02/2025	82.79	82.82	82.77	82.82	1,896,921	82.06
10/01/2025	82.81	82.82	82.77	82.80	4,194,434	82.04