iShares 1-3 Year Treasury Bond ETF (SHY)

82.00Last Price

-0.02 (-0.02%)Change

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	82.02	82.04	82.00	82.01	2,572,980	82.01
2/07/2025	82.02	82.03	81.97	81.97	3,488,851	81.97
2/06/2025	82.06	82.09	82.05	82.06	2,068,239	82.06
2/05/2025	82.07	82.13	82.07	82.09	3,456,215	82.09
2/04/2025	81.96	82.04	81.96	82.04	3,232,455	82.04
2/03/2025	81.99	82.04	81.94	81.96	3,477,161	81.96
1/31/2025	82.29	82.32	82.26	82.29	2,987,256	82.29
1/30/2025	82.27	82.30	82.26	82.28	1,956,316	82.28
1/29/2025	82.29	82.29	82.19	82.23	2,849,217	82.23
1/28/2025	82.24	82.28	82.23	82.28	2,980,504	82.28
1/27/2025	82.28	82.29	82.22	82.26	3,638,902	82.26
1/24/2025	82.14	82.19	82.12	82.14	2,190,061	82.14
1/23/2025	82.06	82.11	82.06	82.09	3,378,549	82.09
1/22/2025	82.11	82.11	82.06	82.09	2,705,750	82.09
1/21/2025	82.11	82.12	82.06	82.11	2,400,389	82.11
1/17/2025	82.11	82.12	82.07	82.08	2,248,594	82.08
1/16/2025	82.01	82.12	82.00	82.10	4,775,044	82.10
1/15/2025	82.04	82.05	82.01	82.05	3,694,325	82.05
1/14/2025	81.88	81.89	81.86	81.87	2,281,870	81.87
1/13/2025	81.84	81.85	81.81	81.85	4,855,050	81.85
1/10/2025	81.93	81.94	81.83	81.83	6,188,488	81.83
1/08/2025	81.95	81.99	81.95	81.98	2,747,680	81.98
1/07/2025	81.97	81.99	81.90	81.93	4,035,523	81.93
1/06/2025	81.96	81.99	81.94	81.98	2,324,266	81.98
1/03/2025	82.00	82.01	81.94	81.96	2,804,199	81.96
1/02/2025	82.00	82.01	81.93	81.96	3,962,656	81.96
12/31/2024	81.93	0.00	81.98	81.98	0	81.98
12/30/2024	81.90	81.94	81.90	81.93	7,397,337	81.93
12/27/2024	81.82	81.85	81.81	81.81	3,668,609	81.81
12/26/2024	81.74	81.80	81.73	81.79	1,758,106	81.79
12/24/2024	81.74	81.77	81.73	81.77	1,583,834	81.77
12/23/2024	81.76	81.78	81.73	81.73	2,933,770	81.73
12/20/2024	81.85	81.85	81.77	81.78	3,495,413	81.78
12/19/2024	81.73	81.78	81.71	81.77	12,507,732	81.77
12/18/2024	81.87	81.89	81.67	81.68	6,930,381	81.68
12/17/2024	82.09	82.13	82.09	82.11	2,492,555	81.83
12/16/2024	82.12	82.13	82.09	82.10	3,013,356	81.82
12/13/2024	82.14	82.15	82.09	82.09	2,420,802	81.81
12/12/2024	82.19	82.20	82.13	82.13	3,184,458	81.85
12/11/2024	82.25	82.27	82.17	82.17	2,452,958	81.89
12/10/2024	82.19	82.20	82.15	82.19	2,869,362	81.91
12/09/2024	82.23	82.23	82.20	82.20	4,641,647	81.92
12/06/2024	82.26	82.27	82.21	82.23	5,705,863	81.95
12/05/2024	82.10	82.15	82.08	82.15	2,752,201	81.87
12/04/2024	82.04	82.17	82.04	82.15	3,935,384	81.87
12/03/2024	82.10	82.11	82.04	82.06	3,950,591	81.78
12/02/2024	82.01	82.08	81.98	82.05	5,101,783	81.77
11/29/2024	82.31	82.33	82.30	82.32	1,597,584	81.78
11/27/2024	82.25	82.26	82.21	82.22	2,463,461	81.68
11/26/2024	82.15	82.17	82.10	82.17	6,597,196	81.63
11/25/2024	82.12	82.17	82.10	82.17	3,579,182	81.63
11/22/2024	82.04	82.06	82.00	82.01	2,352,260	81.47
11/21/2024	82.05	82.09	82.00	82.02	2,565,691	81.48
11/20/2024	82.06	82.09	82.04	82.04	3,346,175	81.50
11/19/2024	82.12	82.13	82.08	82.08	2,655,612	81.54
11/18/2024	82.05	82.08	82.02	82.08	2,644,957	81.54
11/15/2024	81.96	82.09	81.93	82.02	3,299,752	81.48
11/14/2024	82.07	82.09	81.92	81.93	4,400,890	81.39
11/13/2024	82.08	82.08	82.00	82.05	2,909,721	81.51
11/12/2024	81.95	81.98	81.90	81.93	4,605,783	81.39
11/11/2024	81.99	82.01	81.99	82.01	1,567,382	81.47