SHY

NASDAQMarket Closed

iShares 1-3 Year Treasury Bond ETF

$82.97

+$0.01 (+0.01%)

As of 10:33 AM

Open

$82.95

High

$82.98

Low

$82.94

Prev Close

$82.96

52W High

$83.14

52W Low

$81.67

Volume

5.83M

Mkt Cap

$23.57B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$82.95	$82.98	$82.94	$82.97	5.86M
12/16/2025	$82.94	$82.98	$82.93	$82.96	4.00M
12/15/2025	$82.93	$82.94	$82.90	$82.92	5.25M
12/12/2025	$82.86	$82.89	$82.85	$82.87	4.26M
12/11/2025	$82.89	$82.90	$82.85	$82.86	3.55M
12/10/2025	$82.72	$82.85	$82.71	$82.85	4.43M
12/9/2025	$82.79	$82.79	$82.71	$82.71	2.71M
12/8/2025	$82.77	$82.77	$82.71	$82.75	3.38M
12/5/2025	$82.82	$82.82	$82.77	$82.77	2.17M
12/4/2025	$82.84	$82.84	$82.80	$82.80	2.47M
12/3/2025	$82.87	$82.87	$82.83	$82.86	2.12M
12/2/2025	$82.80	$82.82	$82.78	$82.81	4.65M
12/1/2025	$82.79	$82.79	$82.76	$82.76	3.36M
11/28/2025	$83.10	$83.11	$83.06	$83.08	2.80M
11/26/2025	$83.07	$83.08	$83.04	$83.08	4.35M
11/25/2025	$83.05	$83.10	$83.04	$83.09	4.28M
11/24/2025	$83.03	$83.04	$83.00	$83.04	5.12M
11/21/2025	$83.02	$83.04	$82.98	$83.03	4.85M
11/20/2025	$82.90	$82.96	$82.89	$82.93	5.81M
11/19/2025	$82.90	$82.92	$82.85	$82.86	2.68M
11/18/2025	$82.90	$82.92	$82.85	$82.87	3.50M
11/17/2025	$82.83	$82.83	$82.81	$82.82	7.20M
11/14/2025	$82.88	$82.89	$82.80	$82.83	5.75M
11/13/2025	$82.80	$82.83	$82.80	$82.80	5.33M
11/12/2025	$82.85	$82.87	$82.84	$82.85	2.37M
11/11/2025	$82.86	$82.88	$82.84	$82.88	4.18M
11/10/2025	$82.82	$82.83	$82.80	$82.81	6.29M
11/7/2025	$82.81	$82.88	$82.81	$82.83	2.94M
11/6/2025	$82.78	$82.82	$82.77	$82.79	3.73M
11/5/2025	$82.75	$82.76	$82.68	$82.69	3.95M
11/4/2025	$82.76	$82.78	$82.75	$82.75	6.50M
11/3/2025	$82.71	$82.75	$82.71	$82.72	5.42M
10/31/2025	$82.98	$82.99	$82.96	$82.98	3.59M
10/30/2025	$82.92	$82.97	$82.91	$82.95	3.80M
10/29/2025	$83.11	$83.11	$82.93	$82.94	5.34M
10/28/2025	$83.08	$83.11	$83.07	$83.10	6.11M
10/27/2025	$83.09	$83.10	$83.06	$83.09	6.04M
10/24/2025	$83.12	$83.13	$83.09	$83.11	2.29M
10/23/2025	$83.10	$83.11	$83.06	$83.06	4.41M
10/22/2025	$83.10	$83.14	$83.10	$83.12	6.95M
10/21/2025	$83.12	$83.13	$83.10	$83.12	4.73M
10/20/2025	$83.10	$83.10	$83.07	$83.10	3.33M
10/17/2025	$83.10	$83.12	$83.07	$83.09	3.35M
10/16/2025	$82.98	$83.13	$82.98	$83.10	5.56M
10/15/2025	$83.00	$83.02	$82.98	$82.99	3.72M
10/14/2025	$83.00	$83.03	$82.98	$83.03	6.22M
10/13/2025	$82.95	$83.09	$82.93	$83.09	9.27M
10/10/2025	$82.88	$82.96	$82.85	$82.93	5.55M
10/9/2025	$82.80	$82.81	$82.78	$82.79	2.88M
10/8/2025	$82.84	$82.84	$82.79	$82.80	2.94M
10/7/2025	$82.79	$82.83	$82.78	$82.81	2.30M
10/6/2025	$82.78	$82.80	$82.77	$82.77	2.64M
10/3/2025	$82.82	$82.85	$82.79	$82.79	2.28M
10/2/2025	$82.79	$82.82	$82.77	$82.82	1.90M
10/1/2025	$82.81	$82.82	$82.77	$82.80	4.19M
9/30/2025	$82.95	$82.99	$82.95	$82.96	4.04M
9/29/2025	$82.90	$82.93	$82.90	$82.92	3.84M
9/26/2025	$82.87	$82.90	$82.85	$82.89	2.29M
9/25/2025	$82.86	$82.87	$82.83	$82.84	3.46M
9/24/2025	$82.94	$82.95	$82.91	$82.91	3.07M
9/23/2025	$82.94	$82.97	$82.93	$82.95	2.43M
9/22/2025	$82.97	$82.98	$82.92	$82.92	1.84M
9/19/2025	$82.96	$82.98	$82.95	$82.96	2.20M