Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	82.88	82.90	82.86	82.87	3,016,977	+0.02(+0.02%)
Jan 13, 2026	82.86	82.87	82.84	82.85	4,656,330	+0.02(+0.02%)
Jan 12, 2026	82.82	82.84	82.81	82.83	2,243,075	+0.00(+0.00%)
Jan 09, 2026	82.87	82.87	82.81	82.83	3,409,677	-0.03(-0.04%)
Jan 08, 2026	82.87	82.88	82.86	82.86	2,470,545	-0.03(-0.04%)
Jan 07, 2026	82.91	82.92	82.88	82.89	4,297,381	-0.01(-0.01%)
Jan 06, 2026	82.88	82.90	82.85	82.90	4,367,880	+0.01(+0.01%)
Jan 05, 2026	82.88	82.90	82.87	82.89	3,063,367	+0.03(+0.04%)
Jan 02, 2026	82.87	82.87	82.84	82.86	3,041,729	+0.04(+0.05%)
Dec 31, 2025	82.84	82.87	82.82	82.82	3,753,121	-0.03(-0.04%)
Dec 30, 2025	82.83	82.86	82.83	82.85	3,641,077	+0.02(+0.02%)
Dec 29, 2025	82.83	82.85	82.82	82.83	3,431,986	+0.04(+0.05%)
Dec 26, 2025	82.80	82.81	82.78	82.79	2,034,932	+0.06(+0.07%)
Dec 24, 2025	82.71	82.74	82.70	82.73	2,287,169	+0.05(+0.06%)
Dec 23, 2025	82.66	82.69	82.65	82.68	3,442,856	-0.04(-0.05%)
Dec 22, 2025	82.75	82.75	82.71	82.72	4,489,037	-0.04(-0.05%)
Dec 19, 2025	82.76	82.77	82.74	82.76	4,195,199	-0.02(-0.02%)
Dec 18, 2025	82.78	82.78	82.73	82.78	3,907,814	+0.06(+0.07%)
Dec 17, 2025	82.70	82.73	82.69	82.72	6,489,899	+0.01(+0.01%)
Dec 16, 2025	82.69	82.73	82.68	82.71	4,017,165	+0.04(+0.05%)
Dec 15, 2025	82.68	82.69	82.65	82.67	5,268,414	+0.05(+0.06%)
Dec 12, 2025	82.61	82.64	82.60	82.62	4,269,485	+0.01(+0.01%)
Dec 11, 2025	82.64	82.65	82.60	82.61	3,563,339	+0.01(+0.01%)
Dec 10, 2025	82.47	82.60	82.46	82.60	4,444,941	+0.14(+0.17%)
Dec 09, 2025	82.54	82.54	82.46	82.46	2,717,710	-0.04(-0.05%)
Dec 08, 2025	82.52	82.52	82.46	82.50	3,389,036	-0.02(-0.02%)
Dec 05, 2025	82.57	82.57	82.52	82.52	2,179,192	-0.03(-0.04%)
Dec 04, 2025	82.59	82.59	82.55	82.55	2,481,499	-0.06(-0.07%)
Dec 03, 2025	82.62	82.62	82.58	82.61	2,100,726	+0.05(+0.06%)
Dec 02, 2025	82.55	82.57	82.53	82.56	4,667,372	+0.05(+0.06%)
Dec 01, 2025	82.54	82.54	82.51	82.51	3,368,836	-0.07(-0.09%)
Nov 28, 2025	82.60	82.61	82.56	82.58	2,816,659	+0.00(+0.00%)
Nov 26, 2025	82.57	82.58	82.54	82.58	4,376,181	-0.01(-0.01%)
Nov 25, 2025	82.55	82.60	82.54	82.59	4,302,066	+0.05(+0.06%)
Nov 24, 2025	82.53	82.54	82.50	82.54	5,150,633	+0.01(+0.01%)
Nov 21, 2025	82.52	82.54	82.48	82.53	4,879,121	+0.10(+0.12%)
Nov 20, 2025	82.40	82.46	82.39	82.43	5,846,140	+0.07(+0.08%)
Nov 19, 2025	82.40	82.42	82.35	82.36	2,615,282	-0.01(-0.01%)
Nov 18, 2025	82.40	82.42	82.35	82.37	3,519,674	+0.05(+0.06%)
Nov 17, 2025	82.33	82.33	82.31	82.32	7,244,744	-0.01(-0.01%)
Nov 14, 2025	82.38	82.39	82.30	82.33	5,785,027	+0.03(+0.04%)
Nov 13, 2025	82.30	82.33	82.30	82.30	5,058,626	-0.05(-0.06%)
Nov 12, 2025	82.35	82.37	82.34	82.35	2,384,374	-0.03(-0.04%)
Nov 11, 2025	82.36	82.38	82.34	82.38	4,200,202	+0.07(+0.08%)
Nov 10, 2025	82.32	82.33	82.30	82.31	6,325,584	-0.02(-0.02%)
Nov 07, 2025	82.31	82.38	82.30	82.33	2,960,964	+0.04(+0.05%)
Nov 06, 2025	82.28	82.32	82.27	82.29	3,747,352	+0.10(+0.12%)
Nov 05, 2025	82.25	82.26	82.18	82.19	3,976,686	-0.06(-0.07%)
Nov 04, 2025	82.26	82.28	82.25	82.25	6,540,171	+0.03(+0.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

iShares 1-3 Year Treasury Bond ETF (NQ:SHY)

Historical Prices