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

83.10

+0.015(+0.02%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	82.96	82.91	82.91	82.96	82.91	8.27M
September 09, 2025	82.97	82.9	82.9	83	82.9	2.47M
September 08, 2025	82.98	82.97	82.97	82.99	82.95	2.28M
September 05, 2025	82.98	82.92	82.92	83.01	82.91	5.35M
September 04, 2025	82.78	82.8	82.8	82.8	82.76	3.23M
September 03, 2025	82.68	82.74	82.74	82.76	82.67	3.28M
September 02, 2025	82.67	82.68	82.68	82.7	82.66	4.37M
August 29, 2025	82.95	82.98	82.98	83	82.94	2.76M
August 28, 2025	82.91	82.91	82.91	82.93	82.9	1.82M
August 27, 2025	82.89	82.94	82.94	82.94	82.88	2.4M
August 26, 2025	82.84	82.88	82.88	82.89	82.84	1.67M
August 25, 2025	82.8	82.81	82.81	82.81	82.79	5.8M
August 22, 2025	82.71	82.85	82.85	82.86	82.7	4.82M
August 21, 2025	82.72	82.67	82.67	82.73	82.65	3.4M
August 20, 2025	82.72	82.74	82.74	82.77	82.71	2.61M
August 19, 2025	82.71	82.71	82.71	82.73	82.7	7.32M
August 18, 2025	82.7	82.67	82.67	82.71	82.66	6.38M
August 15, 2025	82.72	82.67	82.67	82.74	82.67	1.98M
August 14, 2025	82.71	82.7	82.7	82.72	82.68	3.93M
August 13, 2025	82.75	82.79	82.79	82.79	82.74	3.59M
August 12, 2025	82.65	82.68	82.68	82.69	82.64	2.85M
August 11, 2025	82.61	82.62	82.62	82.64	82.61	2.73M
August 08, 2025	82.64	82.62	82.62	82.64	82.61	2.62M
August 07, 2025	82.66	82.64	82.64	82.68	82.63	2.93M
August 06, 2025	82.63	82.68	82.68	82.68	82.63	2.74M
August 05, 2025	82.65	82.65	82.65	82.69	82.62	6.27M
August 04, 2025	82.67	82.68	82.68	82.69	82.63	4.54M
August 01, 2025	82.55	82.66	82.66	82.69	82.55	6.05M
July 31, 2025	82.54	82.52	82.25	82.57	82.51	5.88M
July 30, 2025	82.57	82.52	82.25	82.64	82.52	3.79M
July 29, 2025	82.56	82.61	82.34	82.62	82.56	2.08M
July 28, 2025	82.54	82.54	82.27	82.55	82.53	2.47M