iShares 1-3 Year Treasury Bond ETF (SHY) NASDAQ

82.80

-0.06(-0.07%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.84	82.8	82.8	82.84	82.8	2.47M
December 03, 2025	82.87	82.86	82.86	82.87	82.83	2.12M
December 02, 2025	82.8	82.81	82.81	82.82	82.78	4.65M
December 01, 2025	82.79	82.76	82.76	82.79	82.76	3.36M
November 28, 2025	83.1	83.08	82.83	83.11	83.06	2.8M
November 26, 2025	83.07	83.08	82.83	83.08	83.04	4.35M
November 25, 2025	83.05	83.09	82.84	83.1	83.04	4.28M
November 24, 2025	83.03	83.04	82.79	83.04	83	5.12M
November 21, 2025	83.02	83.03	83.03	83.04	82.98	4.85M
November 20, 2025	82.9	82.93	82.93	82.96	82.89	5.81M
November 19, 2025	82.9	82.86	82.86	82.92	82.85	2.68M
November 18, 2025	82.9	82.87	82.87	82.92	82.85	3.5M
November 17, 2025	82.83	82.82	82.82	82.83	82.81	7.2M
November 14, 2025	82.88	82.83	82.83	82.89	82.8	5.75M
November 13, 2025	82.8	82.8	82.8	82.83	82.8	5.33M
November 12, 2025	82.85	82.85	82.85	82.87	82.84	2.37M
November 11, 2025	82.86	82.88	82.88	82.88	82.84	4.1M
November 10, 2025	82.82	82.81	82.81	82.83	82.8	6.29M
November 07, 2025	82.81	82.83	82.83	82.88	82.81	2.94M
November 06, 2025	82.78	82.79	82.79	82.82	82.77	3.73M
November 05, 2025	82.75	82.69	82.69	82.76	82.68	3.95M
November 04, 2025	82.76	82.75	82.75	82.78	82.75	6.5M
November 03, 2025	82.71	82.72	82.72	82.75	82.71	5.42M
October 31, 2025	82.98	82.98	82.72	82.99	82.96	3.59M
October 30, 2025	82.92	82.95	82.69	82.97	82.91	3.8M
October 29, 2025	83.11	82.94	82.67	83.11	82.93	5.34M
October 28, 2025	83.08	83.1	82.84	83.11	83.07	6.11M
October 27, 2025	83.09	83.09	83.09	83.1	83.06	6.04M
October 24, 2025	83.12	83.11	83.11	83.13	83.09	2.29M
October 23, 2025	83.1	83.06	83.06	83.11	83.06	4.41M
October 22, 2025	83.1	83.12	83.12	83.14	83.1	6.95M
October 21, 2025	83.12	83.12	83.12	83.13	83.1	4.73M
October 20, 2025	83.09	83.1	83.1	83.1	83.07	3.09M
October 17, 2025	83.1	83.09	83.09	83.12	83.07	3.35M
October 16, 2025	82.98	83.1	83.1	83.13	82.98	5.56M
October 15, 2025	83	82.99	82.99	83.02	82.98	3.72M
October 14, 2025	83	83.03	83.03	83.03	82.98	6.22M
October 13, 2025	82.95	83.09	83.09	83.09	82.93	9.27M
October 10, 2025	82.88	82.93	82.93	82.96	82.85	5.55M
October 09, 2025	82.8	82.79	82.79	82.81	82.78	2.88M
October 08, 2025	82.84	82.8	82.8	82.84	82.79	2.94M
October 07, 2025	82.79	82.81	82.81	82.83	82.78	2.3M
October 06, 2025	82.78	82.77	82.77	82.8	82.77	2.64M
October 03, 2025	82.82	82.79	82.79	82.85	82.79	2.28M
October 02, 2025	82.79	82.82	82.82	82.82	82.77	1.9M
October 01, 2025	82.81	82.8	82.8	82.82	82.77	4.19M
September 30, 2025	82.95	82.96	82.7	82.99	82.95	4.04M
September 29, 2025	82.9	82.92	82.92	82.93	82.9	3.84M
September 26, 2025	82.87	82.89	82.89	82.9	82.85	2.29M
September 25, 2025	82.86	82.84	82.84	82.87	82.83	3.46M
September 24, 2025	82.94	82.91	82.91	82.95	82.91	3.07M
September 23, 2025	82.94	82.95	82.95	82.97	82.93	2.43M
September 22, 2025	82.97	82.92	82.92	82.98	82.92	1.84M
September 19, 2025	82.96	82.96	82.96	82.98	82.95	2.2M
September 18, 2025	82.93	82.93	82.93	82.96	82.91	2.85M
September 17, 2025	83.02	82.96	82.96	83.09	82.96	4.24M
September 16, 2025	82.99	83	83	83.02	82.98	2.06M
September 15, 2025	82.98	82.96	82.96	82.98	82.96	1.92M
September 12, 2025	82.94	82.93	82.93	82.94	82.9	3.06M
September 11, 2025	82.97	82.94	82.94	83	82.93	4.89M