iShares 1-3 Year Treasury Bond ETF (SHY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	81.94	81.94	81.89	81.92	+0.15%	2,939,607
2026-08-06	81.86	81.86	81.80	81.80	-0.12%	4,636,179
2026-08-05	81.85	81.90	81.84	81.90	+0.04%	5,430,191
2026-08-04	81.86	81.88	81.85	81.87	+0.12%	5,719,102
2026-08-03	81.78	81.78	81.75	81.77	-0.28%	4,866,893
2026-07-31	81.97	82.00	81.94	82.00	-0.01%	3,142,342
2026-07-30	82.02	82.04	82.00	82.01	+0.02%	3,451,880
2026-07-29	81.90	82.03	81.86	81.99	+0.06%	4,820,100
2026-07-28	81.91	81.97	81.90	81.94	+0.09%	2,955,500
2026-07-27	81.86	81.89	81.85	81.87	+0.02%	3,070,800
2026-07-24	81.82	81.87	81.81	81.85	+0.10%	2,982,800
2026-07-23	81.78	81.79	81.76	81.77	-0.07%	3,129,389
2026-07-22	81.89	81.89	81.83	81.83	-0.07%	3,168,400
2026-07-21	81.92	81.93	81.88	81.89	-0.09%	1,845,000
2026-07-20	81.99	81.99	81.92	81.96	-0.04%	2,909,600
2026-07-17	82.06	82.09	81.99	81.99	-0.01%	4,355,400
2026-07-16	81.98	82.00	81.96	82.00	+0.00%	2,730,500
2026-07-15	81.97	82.03	81.97	82.00	+0.09%	5,041,100
2026-07-14	81.93	81.97	81.89	81.93	+0.17%	2,766,900
2026-07-13	81.87	81.87	81.79	81.79	-0.11%	2,808,500
2026-07-10	81.91	81.93	81.88	81.88	-0.04%	2,173,800
2026-07-09	81.89	81.94	81.88	81.91	+0.09%	2,645,800
2026-07-08	81.86	81.86	81.81	81.84	-0.02%	2,179,200
2026-07-07	81.94	81.95	81.86	81.86	-0.15%	3,199,600
2026-07-06	81.96	81.98	81.94	81.98	+0.05%	5,755,600
2026-07-02	81.93	81.97	81.92	81.94	+0.12%	3,504,900
2026-07-01	81.86	81.90	81.83	81.84	-0.33%	3,433,600
2026-06-30	82.15	82.15	82.10	82.11	-0.07%	3,358,800
2026-06-29	82.17	82.17	82.14	82.17	-0.02%	2,234,500
2026-06-26	82.16	82.21	82.16	82.19	+0.12%	2,949,017
2026-06-25	82.11	82.15	82.09	82.09	+0.02%	4,011,969
2026-06-24	82.05	82.09	82.04	82.07	+0.12%	3,660,404
2026-06-23	81.97	82.00	81.97	81.97	+0.07%	6,606,500
2026-06-22	81.93	81.95	81.91	81.91	-0.10%	2,502,000
2026-06-18	81.99	82.04	81.98	81.99	+0.13%	3,044,000
2026-06-17	82.11	82.13	81.88	81.88	-0.30%	5,236,600
2026-06-16	82.10	82.15	82.09	82.13	+0.02%	1,766,800
2026-06-15	82.14	82.15	82.09	82.11	+0.05%	3,625,900
2026-06-12	82.07	82.09	82.03	82.07	-0.02%	3,966,800
2026-06-11	81.96	82.10	81.94	82.09	+0.18%	4,528,000
2026-06-10	81.97	81.99	81.94	81.94	+0.00%	3,446,600
2026-06-09	81.94	81.98	81.92	81.94	+0.05%	3,242,100
2026-06-08	81.93	81.95	81.89	81.90	+0.05%	5,010,000
2026-06-05	81.92	81.93	81.86	81.86	-0.21%	5,008,100
2026-06-04	82.05	82.06	82.02	82.03	+0.07%	3,010,500
2026-06-03	81.97	81.99	81.95	81.97	-0.05%	3,261,700
2026-06-02	82.04	82.04	82.00	82.01	+0.00%	1,890,900
2026-06-01	81.98	82.02	81.94	82.01	-0.35%	2,975,600
2026-05-29	82.30	82.33	82.28	82.30	+0.05%	2,521,444
2026-05-28	82.22	82.30	82.21	82.26	+0.05%	2,578,905
2026-05-27	82.22	82.24	82.21	82.22	+0.01%	2,001,600
2026-05-26	82.20	82.21	82.16	82.21	+0.11%	2,783,500
2026-05-22	82.17	82.18	82.06	82.12	-0.02%	2,721,300
2026-05-21	82.07	82.16	82.05	82.14	-0.01%	5,047,200
2026-05-20	82.04	82.19	82.04	82.15	+0.13%	6,917,100
2026-05-19	82.04	82.07	82.00	82.04	-0.07%	3,046,900
2026-05-18	82.11	82.14	82.06	82.10	+0.05%	3,801,000
2026-05-15	82.09	82.10	82.06	82.06	-0.12%	3,543,600
2026-05-14	82.22	82.23	82.15	82.16	-0.04%	2,185,600
2026-05-13	82.18	82.20	82.14	82.19	+0.04%	2,667,200
2026-05-12	82.18	82.18	82.15	82.16	-0.07%	3,292,000
2026-05-11	82.28	82.29	82.22	82.22	-0.10%	1,694,000
2026-05-08	82.33	82.33	82.29	82.30	+0.09%	1,597,900
2026-05-07	82.36	82.36	82.22	82.23	-0.09%	2,564,800
2026-05-06	82.29	82.31	82.27	82.30	+0.13%	2,842,000
2026-05-05	82.19	82.22	82.18	82.19	+0.05%	3,736,500
2026-05-04	82.21	82.21	82.10	82.15	-0.12%	4,021,000
2026-05-01	82.24	82.31	82.22	82.25	-0.28%	2,999,400
2026-04-30	82.47	82.49	82.45	82.48	+0.11%	4,183,200
2026-04-29	82.47	82.47	82.36	82.39	-0.13%	4,900,900
2026-04-28	82.52	82.53	82.49	82.50	-0.06%	4,175,900
2026-04-27	82.56	82.58	82.54	82.55	-0.02%	2,376,200
2026-04-24	82.51	82.59	82.49	82.57	+0.11%	3,271,800
2026-04-23	82.52	82.53	82.45	82.48	-0.05%	3,086,000
2026-04-22	82.55	82.55	82.51	82.52	+0.05%	2,126,000
2026-04-21	82.56	82.56	82.48	82.48	-0.15%	3,375,600
2026-04-20	82.63	82.63	82.58	82.60	-0.05%	1,800,400
2026-04-17	82.61	82.66	82.60	82.64	+0.19%	4,856,700
2026-04-16	82.53	82.53	82.48	82.48	-0.04%	2,875,600
2026-04-15	82.52	82.52	82.48	82.51	-0.02%	3,072,800
2026-04-14	82.46	82.53	82.45	82.53	+0.07%	3,521,000
2026-04-13	82.43	82.47	82.40	82.47	+0.07%	2,919,900
2026-04-10	82.45	82.46	82.40	82.41	-0.04%	5,766,600
2026-04-09	82.42	82.48	82.39	82.44	+0.02%	6,123,400
2026-04-08	82.48	82.48	82.39	82.42	+0.10%	6,026,600
2026-04-07	82.30	82.38	82.25	82.34	+0.07%	3,130,500
2026-04-06	82.29	82.31	82.26	82.28	-0.10%	3,659,700
2026-04-02	82.33	82.39	82.32	82.36	+0.05%	4,735,100
2026-04-01	82.32	82.35	82.29	82.32	-0.30%	7,671,800
2026-03-31	82.59	82.62	82.55	82.57	+0.08%	10,879,800
2026-03-30	82.48	82.54	82.47	82.50	+0.13%	5,461,200
2026-03-27	82.28	82.39	82.28	82.39	+0.21%	7,966,400
2026-03-26	82.33	82.36	82.22	82.22	-0.22%	7,405,900
2026-03-25	82.40	82.43	82.37	82.40	+0.11%	5,556,000
2026-03-24	82.33	82.39	82.27	82.31	-0.15%	8,547,200
2026-03-23	82.36	82.49	82.34	82.43	+0.15%	8,918,100
2026-03-20	82.37	82.38	82.28	82.31	-0.22%	11,512,100
2026-03-19	82.39	82.53	82.37	82.49	-0.02%	12,151,300
2026-03-18	82.60	82.63	82.51	82.51	-0.18%	5,624,600
2026-03-17	82.65	82.68	82.65	82.66	+0.01%	3,379,600
2026-03-16	82.64	82.65	82.59	82.65	+0.12%	4,785,600
2026-03-13	82.60	82.61	82.53	82.55	+0.06%	7,184,000
2026-03-12	82.61	82.63	82.47	82.50	-0.17%	8,506,900
2026-03-11	82.68	82.69	82.64	82.64	-0.10%	3,976,900
2026-03-10	82.77	82.80	82.71	82.72	-0.06%	5,106,600
2026-03-09	82.70	82.78	82.67	82.77	+0.05%	4,899,200
2026-03-06	82.67	82.81	82.67	82.73	+0.05%	5,750,000
2026-03-05	82.68	82.71	82.66	82.69	-0.07%	7,172,700
2026-03-04	82.79	82.80	82.73	82.75	-0.06%	5,025,800
2026-03-03	82.72	82.82	82.71	82.80	-0.01%	5,817,200
2026-03-02	82.88	82.89	82.79	82.81	-0.44%	7,074,100
2026-02-27	83.16	83.20	83.15	83.18	+0.13%	5,655,100
2026-02-26	83.03	83.09	83.03	83.07	+0.04%	7,856,900
2026-02-25	83.03	83.04	83.01	83.04	-0.02%	4,495,400
2026-02-24	83.05	83.07	83.03	83.06	+0.00%	5,232,700
2026-02-23	83.02	83.08	83.00	83.06	+0.08%	2,809,000
2026-02-20	83.01	83.02	82.97	82.99	+0.01%	3,451,900
2026-02-19	82.97	83.01	82.97	82.98	+0.00%	2,653,900
2026-02-18	82.98	83.00	82.98	82.98	-0.06%	2,145,500
2026-02-17	83.04	83.05	83.01	83.03	-0.04%	3,293,800
2026-02-13	83.04	83.07	83.03	83.06	+0.16%	3,563,900
2026-02-12	82.88	82.95	82.87	82.93	+0.10%	3,377,300
2026-02-11	82.85	82.89	82.83	82.85	-0.10%	3,509,800
2026-02-10	82.93	82.95	82.92	82.93	+0.06%	4,736,200
2026-02-09	82.88	82.89	82.87	82.88	+0.02%	6,928,900
2026-02-06	82.89	82.89	82.83	82.86	+0.00%	7,414,400
2026-02-05	82.82	82.88	82.79	82.86	+0.16%	6,014,000
2026-02-04	82.69	82.74	82.69	82.73	+0.05%	3,945,400
2026-02-03	82.68	82.71	82.67	82.69	-0.01%	4,449,700
2026-02-02	82.74	82.75	82.69	82.70	-0.35%	4,079,300
2026-01-30	82.97	83.01	82.96	82.99	+0.08%	4,272,800
2026-01-29	82.90	82.95	82.90	82.92	+0.04%	4,135,800
2026-01-28	82.91	82.91	82.87	82.89	+0.00%	4,157,500
2026-01-27	82.87	82.91	82.87	82.89	+0.02%	4,339,300
2026-01-26	82.87	82.88	82.85	82.87	+0.04%	3,094,300
2026-01-23	82.83	82.85	82.82	82.84	+0.04%	2,506,700
2026-01-22	82.81	82.82	82.79	82.81	-0.04%	4,878,300
2026-01-21	82.83	82.84	82.81	82.84	+0.05%	14,151,400
2026-01-20	82.81	82.82	82.80	82.80	+0.01%	5,763,700
2026-01-16	82.84	82.84	82.78	82.79	-0.02%	4,540,100
2026-01-15	82.86	82.86	82.81	82.81	-0.07%	3,306,400
2026-01-14	82.88	82.90	82.87	82.87	+0.02%	3,022,500
2026-01-13	82.86	82.87	82.84	82.85	+0.02%	4,656,300
2026-01-12	82.82	82.84	82.81	82.83	+0.00%	2,243,100
2026-01-09	82.87	82.87	82.81	82.83	-0.04%	3,409,700
2026-01-08	82.87	82.88	82.86	82.86	-0.04%	2,470,500
2026-01-07	82.91	82.93	82.88	82.89	-0.01%	4,298,000
2026-01-06	82.88	82.90	82.85	82.90	+0.01%	4,368,900
2026-01-05	82.88	82.90	82.87	82.89	+0.04%	3,063,400
2026-01-02	82.87	82.87	82.84	82.86	+0.05%	3,041,700
2025-12-31	82.84	82.87	82.82	82.82	-0.04%	3,753,000
2025-12-30	82.83	82.86	82.83	82.85	+0.02%	3,641,100
2025-12-29	82.83	82.85	82.82	82.83	+0.05%	3,432,000
2025-12-26	82.80	82.81	82.78	82.79	+0.07%	2,034,700
2025-12-24	82.71	82.74	82.70	82.73	+0.06%	2,287,200
2025-12-23	82.66	82.69	82.65	82.68	-0.05%	3,442,900
2025-12-22	82.75	82.75	82.71	82.72	-0.05%	4,489,000
2025-12-19	82.76	82.77	82.74	82.76	-0.33%	4,195,000
2025-12-18	83.04	83.04	82.98	83.03	+0.07%	3,896,800
2025-12-17	82.95	82.98	82.94	82.97	+0.01%	5,873,900
2025-12-16	82.94	82.98	82.93	82.96	+0.05%	4,004,800
2025-12-15	82.93	82.94	82.90	82.92	+0.06%	5,252,200
2025-12-12	82.86	82.89	82.85	82.87	+0.01%	4,256,400
2025-12-11	82.89	82.90	82.85	82.86	+0.01%	3,552,400
2025-12-10	82.72	82.85	82.71	82.85	+0.17%	4,431,300
2025-12-09	82.79	82.79	82.71	82.71	-0.05%	2,709,900
2025-12-08	82.77	82.77	82.71	82.75	-0.02%	3,378,600
2025-12-05	82.82	82.82	82.77	82.77	-0.04%	2,172,300
2025-12-04	82.84	82.84	82.80	82.80	-0.07%	2,473,900
2025-12-03	82.87	82.87	82.83	82.86	+0.06%	2,121,300
2025-12-02	82.80	82.82	82.78	82.81	+0.06%	4,653,000
2025-12-01	82.79	82.79	82.76	82.76	-0.39%	3,358,500
2025-11-28	83.10	83.11	83.06	83.08	+0.00%	2,799,600
2025-11-26	83.07	83.08	83.04	83.08	-0.01%	4,349,400
2025-11-25	83.05	83.10	83.04	83.09	+0.06%	4,276,700
2025-11-24	83.03	83.04	83.00	83.04	+0.01%	5,120,700
2025-11-21	83.02	83.04	82.98	83.03	+0.12%	4,849,600
2025-11-20	82.90	82.96	82.89	82.93	+0.08%	5,810,700
2025-11-19	82.90	82.92	82.85	82.86	-0.01%	2,679,800
2025-11-18	82.90	82.92	82.85	82.87	+0.06%	3,498,300
2025-11-17	82.83	82.83	82.81	82.82	-0.01%	7,200,800
2025-11-14	82.88	82.89	82.80	82.83	+0.04%	5,750,000
2025-11-13	82.80	82.83	82.80	82.80	-0.06%	5,328,100
2025-11-12	82.85	82.87	82.84	82.85	-0.04%	2,369,900
2025-11-11	82.86	82.88	82.84	82.88	+0.08%	4,175,200
2025-11-10	82.82	82.83	82.80	82.81	-0.02%	6,287,900
2025-11-07	82.81	82.88	82.81	82.83	+0.05%	2,942,900
2025-11-06	82.78	82.82	82.77	82.79	+0.12%	3,725,200
2025-11-05	82.75	82.76	82.68	82.69	-0.07%	3,952,600
2025-11-04	82.76	82.78	82.75	82.75	+0.04%	6,502,000
2025-11-03	82.71	82.75	82.71	82.72	-0.31%	5,418,800
2025-10-31	82.98	82.99	82.96	82.98	+0.04%	3,592,700
2025-10-30	82.92	82.97	82.91	82.95	+0.01%	3,799,300
2025-10-29	83.11	83.11	82.93	82.94	-0.19%	5,335,000
2025-10-28	83.08	83.11	83.07	83.10	+0.01%	6,114,700
2025-10-27	83.09	83.10	83.06	83.09	-0.02%	6,043,700
2025-10-24	83.12	83.13	83.09	83.11	+0.06%	2,293,400
2025-10-23	83.10	83.11	83.06	83.06	-0.07%	4,405,500
2025-10-22	83.10	83.14	83.10	83.12	+0.00%	6,952,900
2025-10-21	83.12	83.13	83.10	83.12	+0.02%	4,726,800
2025-10-20	83.10	83.10	83.07	83.10	+0.01%	3,331,400
2025-10-17	83.10	83.12	83.07	83.09	-0.01%	3,354,600
2025-10-16	82.98	83.13	82.98	83.10	+0.13%	5,563,700
2025-10-15	83.00	83.02	82.98	82.99	-0.05%	3,720,300
2025-10-14	83.00	83.03	82.98	83.03	-0.07%	6,221,200
2025-10-13	82.95	83.09	82.93	83.09	+0.19%	9,266,400
2025-10-10	82.88	82.96	82.85	82.93	+0.17%	5,552,900
2025-10-09	82.80	82.81	82.78	82.79	-0.01%	2,884,700
2025-10-08	82.84	82.84	82.79	82.80	-0.01%	2,942,100
2025-10-07	82.79	82.83	82.78	82.81	+0.05%	2,301,800
2025-10-06	82.78	82.80	82.77	82.77	-0.02%	2,637,300
2025-10-03	82.82	82.85	82.79	82.79	-0.04%	2,282,300
2025-10-02	82.79	82.82	82.77	82.82	+0.02%	1,896,800
2025-10-01	82.81	82.82	82.77	82.80	-0.19%	4,194,100
2025-09-30	82.95	82.99	82.95	82.96	+0.05%	4,044,100
2025-09-29	82.90	82.93	82.90	82.92	+0.04%	3,836,900
2025-09-26	82.87	82.90	82.85	82.89	+0.06%	2,291,700
2025-09-25	82.86	82.87	82.83	82.84	-0.08%	3,458,200
2025-09-24	82.94	82.95	82.91	82.91	-0.05%	3,073,900
2025-09-23	82.94	82.97	82.93	82.95	+0.04%	2,433,300
2025-09-22	82.97	82.98	82.92	82.92	-0.05%	1,835,800
2025-09-19	82.96	82.98	82.95	82.96	+0.04%	2,196,900
2025-09-18	82.93	82.96	82.91	82.93	-0.04%	2,847,600
2025-09-17	83.02	83.09	82.96	82.96	-0.05%	4,243,800
2025-09-16	82.99	83.02	82.98	83.00	+0.05%	2,091,100
2025-09-15	82.98	82.98	82.96	82.96	+0.04%	1,917,300
2025-09-12	82.94	82.94	82.90	82.93	-0.01%	3,057,500
2025-09-11	82.97	83.00	82.93	82.94	+0.04%	4,892,400
2025-09-10	82.96	82.96	82.91	82.91	+0.01%	8,269,500
2025-09-09	82.97	83.00	82.90	82.90	-0.08%	2,467,600
2025-09-08	82.98	82.99	82.95	82.97	+0.06%	2,281,200
2025-09-05	82.98	83.01	82.91	82.92	+0.14%	5,352,500
2025-09-04	82.78	82.80	82.76	82.80	+0.07%	3,232,700
2025-09-03	82.68	82.76	82.67	82.74	+0.07%	3,284,400
2025-09-02	82.67	82.70	82.66	82.68	-0.36%	4,372,200
2025-08-29	82.95	83.00	82.94	82.98	+0.08%	2,757,600
2025-08-28	82.91	82.93	82.90	82.91	-0.04%	1,824,800
2025-08-27	82.89	82.94	82.88	82.94	+0.07%	2,399,500
2025-08-26	82.84	82.89	82.84	82.88	+0.08%	1,673,600
2025-08-25	82.80	82.81	82.79	82.81	-0.05%	5,797,100
2025-08-22	82.71	82.86	82.70	82.85	+0.22%	4,815,300
2025-08-21	82.72	82.73	82.65	82.67	-0.08%	3,399,800
2025-08-20	82.72	82.77	82.71	82.74	+0.04%	2,613,800
2025-08-19	82.71	82.73	82.70	82.71	+0.05%	7,318,900
2025-08-18	82.70	82.71	82.66	82.67	+0.00%	6,377,300
2025-08-15	82.72	82.74	82.67	82.67	-0.04%	1,979,400
2025-08-14	82.71	82.72	82.68	82.70	-0.11%	3,934,100
2025-08-13	82.75	82.79	82.74	82.79	+0.13%	3,589,200
2025-08-12	82.65	82.69	82.64	82.68	+0.07%	2,844,100
2025-08-11	82.61	82.64	82.61	82.62	+0.00%	2,730,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+0.60%). Worst month: Oct (-0.10%). Based on 5 years of daily data (2022–2026).

Jan+0.42%
Feb-0.03%
Mar+0.52%
Apr+0.21%
May+0.09%
Jun+0.14%
Jul+0.47%
Aug+0.53%
Sep+0.33%
Oct-0.10%
Nov+0.60%
Dec+0.04%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares 1-3 Year Treasury Bond ETF's (SHY) latest close?

81.92 on 2026-08-07, from the Closelook data lake's daily price record.

What is SHY's 52-week high and low?

83.20 high and 81.75 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares 1-3 Year Treasury Bond ETF's strongest and weakest month historically?

Historically, SHY's strongest calendar month has been Nov (average +0.60%) and its weakest Oct (average -0.10%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.