MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHY — iShares 1-3 Year Treasury Bond ETF
NasdaqiShares 1-3 Year Treasury Bond ETF
$81.16
+0.03(+0.04%)
- O
- 81.08
- H
- 81.19
- L
- 81.07
- V
- 4.07M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$81.16
Period Return-2.03%
Period High$83.20
Period Low$80.95
Avg Daily Volume4.02M
Total Trading Days365
SHY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $81.08 | $81.19 | $81.07 | $81.16 | +$0.03 | +0.04% | 4,074,629 | $81.15 | $81.07 $81.19 |
| Oct 6, 2026 | $81.11 | $81.15 | $81.10 | $81.13 | +$0.05 | +0.06% | 3,552,738 | $81.13 | $81.10 $81.15 |
| Oct 5, 2026 | $81.07 | $81.10 | $81.03 | $81.08 | +$0.03 | +0.04% | 4,313,714 | $81.06 | $81.03 $81.10 |
| Oct 2, 2026 | $81.17 | $81.18 | $81.03 | $81.05 | $-0.05 | -0.06% | 3,366,953 | $81.08 | $81.03 $81.18 |
| Oct 1, 2026 | $80.97 | $81.15 | $80.95 | $81.10 | $-0.10 | -0.12% | 6,805,475 | $81.08 | $80.95 $81.15 |
| Sep 30, 2026 | $81.25 | $81.26 | $81.17 | $81.20 | +$0.04 | +0.05% | 5,029,216 | $81.20 | $81.17 $81.26 |
| Sep 29, 2026 | $81.12 | $81.19 | $81.09 | $81.16 | +$0.05 | +0.06% | 5,521,959 | $81.14 | $81.09 $81.19 |
| Sep 28, 2026 | $81.13 | $81.16 | $81.07 | $81.11 | $-0.10 | -0.12% | 9,329,593 | $81.12 | $81.07 $81.16 |
| Sep 25, 2026 | $81.16 | $81.22 | $81.13 | $81.21 | +$0.12 | +0.15% | 3,353,646 | $81.17 | $81.13 $81.22 |
| Sep 24, 2026 | $81.19 | $81.20 | $81.09 | $81.09 | $-0.03 | -0.04% | 5,182,248 | $81.13 | $81.09 $81.20 |
| Sep 23, 2026 | $81.27 | $81.28 | $81.05 | $81.12 | $-0.20 | -0.25% | 5,622,409 | $81.13 | $81.05 $81.28 |
| Sep 22, 2026 | $81.30 | $81.32 | $81.27 | $81.32 | +$0.03 | +0.04% | 4,631,043 | $81.31 | $81.27 $81.32 |
| Sep 21, 2026 | $81.31 | $81.31 | $81.28 | $81.29 | +$0.05 | +0.06% | 3,972,314 | $81.29 | $81.28 $81.31 |
| Sep 18, 2026 | $81.28 | $81.29 | $81.24 | $81.24 | $-0.12 | -0.15% | 7,705,524 | $81.27 | $81.24 $81.29 |
| Sep 17, 2026 | $81.34 | $81.36 | $81.31 | $81.36 | +$0.12 | +0.15% | 5,748,708 | $81.34 | $81.31 $81.36 |
| Sep 16, 2026 | $81.38 | $81.44 | $81.24 | $81.24 | $-0.07 | -0.09% | 4,029,544 | $81.32 | $81.24 $81.44 |
| Sep 15, 2026 | $81.35 | $81.36 | $81.31 | $81.31 | $-0.03 | -0.04% | 6,421,051 | $81.33 | $81.31 $81.36 |
| Sep 14, 2026 | $81.35 | $81.42 | $81.30 | $81.34 | $-0.03 | -0.04% | 4,593,012 | $81.37 | $81.30 $81.42 |
| Sep 11, 2026 | $81.43 | $81.45 | $81.34 | $81.37 | $-0.05 | -0.06% | 5,934,475 | $81.39 | $81.34 $81.45 |
| Sep 10, 2026 | $81.52 | $81.52 | $81.42 | $81.42 | $-0.21 | -0.25% | 6,241,209 | $81.47 | $81.42 $81.52 |
| Sep 9, 2026 | $81.65 | $81.67 | $81.62 | $81.63 | $-0.04 | -0.04% | 2,617,461 | $81.64 | $81.62 $81.67 |
| Sep 8, 2026 | $81.70 | $81.70 | $81.65 | $81.66 | $-0.03 | -0.04% | 4,279,894 | $81.67 | $81.65 $81.70 |
| Sep 4, 2026 | $81.68 | $81.71 | $81.67 | $81.69 | $-0.02 | -0.02% | 2,480,144 | $81.68 | $81.67 $81.71 |
| Sep 3, 2026 | $81.73 | $81.74 | $81.70 | $81.71 | +$0.07 | +0.09% | 3,601,494 | $81.71 | $81.70 $81.74 |
| Sep 2, 2026 | $81.63 | $81.64 | $81.61 | $81.64 | +$0.05 | +0.06% | 2,705,112 | $81.63 | $81.61 $81.64 |
| Sep 1, 2026 | $81.62 | $81.66 | $81.59 | $81.59 | $-0.30 | -0.37% | 9,454,832 | $81.63 | $81.59 $81.66 |
| Aug 31, 2026 | $81.92 | $81.92 | $81.89 | $81.89 | +$0.00 | +0.00% | 4,603,991 | $81.90 | $81.89 $81.92 |
| Aug 28, 2026 | $82.05 | $82.09 | $81.88 | $81.89 | $-0.15 | -0.18% | 5,757,888 | $81.95 | $81.88 $82.09 |
| Aug 27, 2026 | $82.06 | $82.07 | $82.03 | $82.04 | $-0.02 | -0.02% | 3,814,342 | $82.05 | $82.03 $82.07 |
| Aug 26, 2026 | $82.06 | $82.06 | $82.03 | $82.05 | $-0.03 | -0.04% | 5,500,594 | $82.05 | $82.03 $82.06 |