SHY Historical Prices
NASDAQ: SHYiSharesShort GovernmentETFUSD
81.200.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHY price history
The price history for iShares 1-3 Year Treasury Bond (SHY) on this page begins on July 29, 2002, when the stock closed at $81.58; it most recently closed at $81.20 on October 5, 2026. The highest price in this record is $86.80, reached on April 27, 2020; the latest close is 6.5% below that peak. Across the 23 complete calendar years in the table, SHY finished higher in 11 and lower in 12. Its best year was 2007 (+3.3%) and its worst was 2022 (-5.1%).
Over roughly 24 years the share price changed -0.5%, a -0.0% compound annual price return (excluding dividends). In the last 12 months alone, SHY has lost 1.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SHY returns
1 week
+0.19%
1 month
-0.53%
3 months
-0.83%
6 months
-1.47%
Year to date
-1.96%
1 year
-1.92%
3 years
+0.33%
5 years
-5.53%
SHY price return, excluding dividends.
SHY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.20 | -2.00% |
| 2025 | 82.86 | +1.10% |
| 2024 | 81.96 | -0.10% |
| 2023 | 82.04 | +1.07% |
| 2022 | 81.17 | -5.11% |
| 2021 | 85.54 | -0.97% |
| 2020 | 86.38 | +1.94% |
| 2019 | 84.74 | +1.34% |
| 2018 | 83.62 | -0.27% |
| 2017 | 83.85 | -0.71% |
| 2016 | 84.45 | +0.11% |
| 2015 | 84.36 | -0.21% |
| 2014 | 84.54 | +0.18% |
| 2013 | 84.39 | -0.02% |
| 2012 | 84.41 | -0.11% |
| 2011 | 84.50 | +0.62% |
| 2010 | 83.98 | +1.23% |
| 2009 | 82.96 | -1.48% |
| 2008 | 84.21 | +1.96% |
| 2007 | 82.59 | +3.29% |
| 2006 | 79.96 | -0.31% |
| 2005 | 80.21 | -1.50% |
| 2004 | 81.43 | -1.02% |
| 2003 | 82.27 | +0.32% |
| 2002* | 82.01 | +0.53% |
SHY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.17 | 81.20 | 81.15 | 81.20 | 0.00% | |
| 81.14 | 81.23 | 81.10 | 81.20 | +0.05% | |
| 81.07 | 81.19 | 81.07 | 81.16 | +0.04% | |
| 81.11 | 81.15 | 81.10 | 81.13 | +0.06% | |
| 81.07 | 81.10 | 81.03 | 81.08 | +0.04% | |
| 81.17 | 81.18 | 81.03 | 81.05 | -0.06% | |
| 80.97 | 81.15 | 80.95 | 81.10 | -0.12% | |
| 81.25 | 81.26 | 81.17 | 81.20 | +0.05% | |
| 81.12 | 81.19 | 81.09 | 81.16 | +0.06% | |
| 81.13 | 81.16 | 81.07 | 81.11 | -0.12% | |
| 81.16 | 81.22 | 81.13 | 81.21 | +0.15% | |
| 81.19 | 81.20 | 81.09 | 81.09 | -0.04% | |
| 81.27 | 81.28 | 81.05 | 81.12 | -0.25% | |
| 81.30 | 81.32 | 81.27 | 81.32 | +0.04% | |
| 81.31 | 81.31 | 81.28 | 81.29 | +0.06% | |
| 81.28 | 81.29 | 81.24 | 81.24 | -0.15% | |
| 81.34 | 81.36 | 81.31 | 81.36 | +0.15% | |
| 81.38 | 81.44 | 81.24 | 81.24 | -0.09% | |
| 81.35 | 81.36 | 81.31 | 81.31 | -0.04% | |
| 81.35 | 81.42 | 81.30 | 81.34 | -0.04% | |
| 81.43 | 81.45 | 81.34 | 81.37 | -0.06% | |
| 81.52 | 81.52 | 81.42 | 81.42 | -0.26% | |
| 81.65 | 81.67 | 81.62 | 81.63 | -0.04% | |
| 81.70 | 81.70 | 81.65 | 81.66 | -0.04% | |
| 81.68 | 81.71 | 81.67 | 81.69 | -0.02% | |
| 81.73 | 81.74 | 81.70 | 81.71 | +0.09% | |
| 81.63 | 81.64 | 81.61 | 81.64 | +0.06% | |
| 81.62 | 81.66 | 81.59 | 81.59 | -0.37% | |
| 81.92 | 81.92 | 81.89 | 81.89 | 0.00% | |
| 82.05 | 82.09 | 81.88 | 81.89 | -0.18% | |
| 82.06 | 82.07 | 82.03 | 82.04 | -0.01% | |
| 82.06 | 82.06 | 82.03 | 82.05 | -0.04% | |
| 82.04 | 82.10 | 82.04 | 82.08 | +0.10% | |
| 82.00 | 82.02 | 81.99 | 82.00 | 0.00% | |
| 82.02 | 82.03 | 81.98 | 82.00 | -0.02% | |
| 82.01 | 82.04 | 82.00 | 82.02 | -0.05% | |
| 82.04 | 82.06 | 81.99 | 82.06 | +0.05% | |
| 82.00 | 82.04 | 81.98 | 82.02 | +0.02% | |
| 82.01 | 82.04 | 82.00 | 82.00 | 0.00% | |
| 82.07 | 82.08 | 82.00 | 82.00 | -0.04% | |
| 82.01 | 82.05 | 82.01 | 82.03 | +0.13% | |
| 81.97 | 81.97 | 81.92 | 81.92 | +0.06% | |
| 81.89 | 81.91 | 81.87 | 81.87 | +0.01% | |
| 81.88 | 81.88 | 81.85 | 81.86 | -0.07% | |
| 81.94 | 81.94 | 81.89 | 81.92 | +0.15% | |
| 81.86 | 81.86 | 81.80 | 81.80 | -0.12% | |
| 81.85 | 81.90 | 81.84 | 81.90 | +0.04% | |
| 81.86 | 81.88 | 81.85 | 81.87 | +0.12% | |
| 81.78 | 81.78 | 81.75 | 81.77 | -0.28% | |
| 81.97 | 82.00 | 81.94 | 82.00 | -0.01% | |
| 82.02 | 82.04 | 82.00 | 82.01 | +0.02% | |
| 81.90 | 82.03 | 81.86 | 81.99 | +0.06% | |
| 81.91 | 81.97 | 81.90 | 81.94 | +0.09% | |
| 81.86 | 81.89 | 81.85 | 81.87 | +0.02% | |
| 81.82 | 81.87 | 81.81 | 81.85 | +0.10% | |
| 81.78 | 81.79 | 81.76 | 81.77 | -0.07% | |
| 81.89 | 81.89 | 81.83 | 81.83 | -0.07% | |
| 81.92 | 81.93 | 81.88 | 81.89 | -0.09% | |
| 81.99 | 81.99 | 81.92 | 81.96 | -0.04% | |
| 82.06 | 82.09 | 81.99 | 81.99 | -0.01% | |
| 81.98 | 82.00 | 81.96 | 82.00 | 0.00% | |
| 81.97 | 82.03 | 81.97 | 82.00 | +0.09% | |
| 81.93 | 81.97 | 81.89 | 81.93 | +0.17% | |
| 81.87 | 81.87 | 81.79 | 81.79 | -0.11% | |
| 81.91 | 81.93 | 81.88 | 81.88 | -0.04% | |
| 81.89 | 81.94 | 81.88 | 81.91 | +0.09% | |
| 81.86 | 81.86 | 81.81 | 81.84 | -0.02% | |
| 81.94 | 81.95 | 81.86 | 81.86 | -0.15% | |
| 81.96 | 81.98 | 81.94 | 81.98 | +0.05% | |
| 81.93 | 81.97 | 81.92 | 81.94 | +0.12% | |
| 81.86 | 81.90 | 81.83 | 81.84 | -0.33% | |
| 82.15 | 82.15 | 82.10 | 82.11 | -0.07% | |
| 82.17 | 82.17 | 82.14 | 82.17 | -0.02% | |
| 82.16 | 82.21 | 82.16 | 82.19 | +0.12% | |
| 82.11 | 82.15 | 82.09 | 82.09 | +0.02% | |
| 82.05 | 82.09 | 82.04 | 82.07 | +0.12% | |
| 81.97 | 82.00 | 81.97 | 81.97 | +0.07% | |
| 81.93 | 81.95 | 81.91 | 81.91 | -0.10% | |
| 81.99 | 82.04 | 81.98 | 81.99 | +0.13% | |
| 82.11 | 82.13 | 81.88 | 81.88 | -0.30% | |
| 82.10 | 82.15 | 82.09 | 82.13 | +0.02% | |
| 82.14 | 82.15 | 82.09 | 82.11 | +0.05% | |
| 82.07 | 82.09 | 82.03 | 82.07 | -0.02% | |
| 81.96 | 82.10 | 81.94 | 82.09 | +0.18% | |
| 81.97 | 81.99 | 81.94 | 81.94 | 0.00% | |
| 81.94 | 81.98 | 81.92 | 81.94 | +0.05% | |
| 81.93 | 81.95 | 81.89 | 81.90 | +0.05% | |
| 81.92 | 81.93 | 81.86 | 81.86 | -0.21% | |
| 82.05 | 82.06 | 82.02 | 82.03 | +0.07% | |
| 81.97 | 81.99 | 81.95 | 81.97 | -0.05% | |
| 82.04 | 82.04 | 82.00 | 82.01 | 0.00% | |
| 81.98 | 82.02 | 81.94 | 82.01 | -0.35% | |
| 82.30 | 82.33 | 82.28 | 82.30 | +0.05% | |
| 82.22 | 82.30 | 82.21 | 82.26 | +0.05% | |
| 82.22 | 82.24 | 82.21 | 82.22 | +0.01% | |
| 82.20 | 82.21 | 82.16 | 82.21 | +0.11% | |
| 82.17 | 82.18 | 82.06 | 82.12 | -0.02% | |
| 82.07 | 82.16 | 82.05 | 82.14 | -0.01% | |
| 82.04 | 82.19 | 82.04 | 82.15 | +0.13% | |
| 82.04 | 82.07 | 82.00 | 82.04 | -0.07% | |
| 82.11 | 82.14 | 82.06 | 82.10 | +0.05% | |
| 82.09 | 82.10 | 82.06 | 82.06 | -0.12% | |
| 82.22 | 82.23 | 82.15 | 82.16 | -0.04% | |
| 82.18 | 82.20 | 82.14 | 82.19 | +0.04% | |
| 82.18 | 82.18 | 82.15 | 82.16 | -0.07% | |
| 82.28 | 82.29 | 82.22 | 82.22 | -0.10% | |
| 82.33 | 82.33 | 82.29 | 82.30 | +0.09% | |
| 82.36 | 82.36 | 82.22 | 82.23 | -0.09% | |
| 82.29 | 82.31 | 82.27 | 82.30 | +0.13% | |
| 82.19 | 82.22 | 82.18 | 82.19 | +0.05% | |
| 82.21 | 82.21 | 82.10 | 82.15 | -0.12% | |
| 82.24 | 82.31 | 82.22 | 82.25 | -0.28% | |
| 82.47 | 82.49 | 82.45 | 82.48 | +0.11% | |
| 82.47 | 82.47 | 82.36 | 82.39 | -0.13% | |
| 82.52 | 82.53 | 82.49 | 82.50 | -0.06% | |
| 82.56 | 82.58 | 82.54 | 82.55 | -0.02% | |
| 82.51 | 82.59 | 82.49 | 82.57 | +0.11% | |
| 82.52 | 82.53 | 82.45 | 82.48 | -0.05% | |
| 82.55 | 82.55 | 82.51 | 82.52 | +0.05% | |
| 82.56 | 82.56 | 82.48 | 82.48 | -0.15% | |
| 82.63 | 82.63 | 82.58 | 82.60 | -0.05% | |
| 82.61 | 82.66 | 82.60 | 82.64 | +0.19% | |
| 82.53 | 82.53 | 82.48 | 82.48 | -0.04% | |
| 82.52 | 82.52 | 82.48 | 82.51 | -0.02% | |
| 82.46 | 82.53 | 82.45 | 82.53 | +0.07% | |
| 82.43 | 82.47 | 82.40 | 82.47 | +0.07% | |
| 82.45 | 82.46 | 82.40 | 82.41 | -0.04% | |
| 82.42 | 82.48 | 82.39 | 82.44 | +0.02% | |
| 82.48 | 82.48 | 82.39 | 82.42 | +0.10% | |
| 82.30 | 82.38 | 82.25 | 82.34 | +0.07% | |
| 82.29 | 82.31 | 82.26 | 82.28 | -0.10% | |
| 82.33 | 82.39 | 82.32 | 82.36 | +0.05% | |
| 82.32 | 82.35 | 82.29 | 82.32 | -0.30% | |
| 82.59 | 82.62 | 82.55 | 82.57 | +0.08% | |
| 82.48 | 82.54 | 82.47 | 82.50 | +0.13% | |
| 82.28 | 82.39 | 82.28 | 82.39 | +0.21% | |
| 82.33 | 82.36 | 82.22 | 82.22 | -0.22% | |
| 82.40 | 82.43 | 82.37 | 82.40 | +0.11% | |
| 82.33 | 82.39 | 82.27 | 82.31 | -0.15% | |
| 82.36 | 82.49 | 82.34 | 82.43 | +0.15% | |
| 82.37 | 82.38 | 82.28 | 82.31 | -0.22% | |
| 82.39 | 82.53 | 82.37 | 82.49 | -0.02% | |
| 82.60 | 82.63 | 82.51 | 82.51 | -0.18% | |
| 82.65 | 82.68 | 82.65 | 82.66 | +0.01% | |
| 82.64 | 82.65 | 82.59 | 82.65 | +0.12% | |
| 82.60 | 82.61 | 82.53 | 82.55 | +0.06% | |
| 82.61 | 82.63 | 82.47 | 82.50 | -0.17% | |
| 82.68 | 82.69 | 82.64 | 82.64 | -0.10% | |
| 82.77 | 82.80 | 82.71 | 82.72 | -0.06% | |
| 82.70 | 82.78 | 82.67 | 82.77 | +0.05% | |
| 82.67 | 82.81 | 82.67 | 82.73 | +0.05% | |
| 82.68 | 82.71 | 82.66 | 82.69 | -0.07% | |
| 82.79 | 82.80 | 82.73 | 82.75 | -0.06% | |
| 82.72 | 82.82 | 82.71 | 82.80 | -0.01% | |
| 82.88 | 82.89 | 82.79 | 82.81 | -0.44% | |
| 83.16 | 83.20 | 83.15 | 83.18 | +0.13% | |
| 83.03 | 83.09 | 83.03 | 83.07 | +0.04% | |
| 83.03 | 83.04 | 83.01 | 83.04 | -0.02% | |
| 83.05 | 83.07 | 83.03 | 83.06 | 0.00% | |
| 83.02 | 83.08 | 83.00 | 83.06 | +0.08% | |
| 83.01 | 83.02 | 82.97 | 82.99 | +0.01% | |
| 82.97 | 83.01 | 82.97 | 82.98 | 0.00% | |
| 82.98 | 83.00 | 82.98 | 82.98 | -0.06% | |
| 83.04 | 83.05 | 83.01 | 83.03 | -0.04% | |
| 83.04 | 83.07 | 83.03 | 83.06 | +0.16% | |
| 82.88 | 82.95 | 82.87 | 82.93 | +0.10% | |
| 82.85 | 82.89 | 82.83 | 82.85 | -0.10% | |
| 82.93 | 82.95 | 82.92 | 82.93 | +0.06% | |
| 82.88 | 82.89 | 82.87 | 82.88 | +0.02% | |
| 82.89 | 82.89 | 82.83 | 82.86 | 0.00% | |
| 82.82 | 82.88 | 82.79 | 82.86 | +0.16% | |
| 82.69 | 82.74 | 82.69 | 82.73 | +0.05% | |
| 82.68 | 82.71 | 82.67 | 82.69 | -0.01% | |
| 82.74 | 82.75 | 82.69 | 82.70 | -0.35% | |
| 82.97 | 83.01 | 82.96 | 82.99 | +0.08% | |
| 82.90 | 82.95 | 82.90 | 82.92 | +0.04% | |
| 82.91 | 82.91 | 82.87 | 82.89 | 0.00% | |
| 82.87 | 82.91 | 82.87 | 82.89 | +0.02% | |
| 82.87 | 82.88 | 82.85 | 82.87 | +0.04% | |
| 82.83 | 82.85 | 82.82 | 82.84 | +0.04% | |
| 82.81 | 82.82 | 82.79 | 82.81 | -0.04% | |
| 82.83 | 82.84 | 82.81 | 82.84 | +0.05% | |
| 82.81 | 82.82 | 82.80 | 82.80 | +0.01% | |
| 82.84 | 82.84 | 82.78 | 82.79 | -0.02% | |
| 82.86 | 82.86 | 82.81 | 82.81 | -0.07% | |
| 82.88 | 82.90 | 82.87 | 82.87 | +0.02% | |
| 82.86 | 82.87 | 82.84 | 82.85 | +0.02% | |
| 82.82 | 82.84 | 82.81 | 82.83 | 0.00% | |
| 82.87 | 82.87 | 82.81 | 82.83 | -0.04% | |
| 82.87 | 82.88 | 82.86 | 82.86 | -0.04% | |
| 82.91 | 82.93 | 82.88 | 82.89 | -0.01% | |
| 82.88 | 82.90 | 82.85 | 82.90 | +0.01% | |
| 82.88 | 82.90 | 82.87 | 82.89 | +0.04% | |
| 82.87 | 82.87 | 82.84 | 82.86 | +0.05% | |
| 82.84 | 82.87 | 82.82 | 82.82 | -0.04% | |
| 82.83 | 82.86 | 82.83 | 82.85 | +0.02% | |
| 82.83 | 82.85 | 82.82 | 82.83 | +0.05% | |
| 82.80 | 82.81 | 82.78 | 82.79 | +0.07% | |
| 82.71 | 82.74 | 82.70 | 82.73 | +0.06% | |
| 82.66 | 82.69 | 82.65 | 82.68 | -0.05% | |
| 82.75 | 82.75 | 82.71 | 82.72 | -0.05% | |
| 82.76 | 82.77 | 82.74 | 82.76 | -0.33% | |
| 83.04 | 83.04 | 82.98 | 83.03 | +0.07% | |
| 82.95 | 82.98 | 82.94 | 82.97 | +0.01% | |
| 82.94 | 82.98 | 82.93 | 82.96 | +0.05% | |
| 82.93 | 82.94 | 82.90 | 82.92 | +0.06% | |
| 82.86 | 82.89 | 82.85 | 82.87 | +0.01% | |
| 82.89 | 82.90 | 82.85 | 82.86 | +0.01% | |
| 82.72 | 82.85 | 82.71 | 82.85 | +0.17% | |
| 82.79 | 82.79 | 82.71 | 82.71 | -0.05% | |
| 82.77 | 82.77 | 82.71 | 82.75 | -0.02% | |
| 82.82 | 82.82 | 82.77 | 82.77 | -0.04% | |
| 82.84 | 82.84 | 82.80 | 82.80 | -0.07% | |
| 82.87 | 82.87 | 82.83 | 82.86 | +0.06% | |
| 82.80 | 82.82 | 82.78 | 82.81 | +0.06% | |
| 82.79 | 82.79 | 82.76 | 82.76 | -0.39% | |
| 83.10 | 83.11 | 83.06 | 83.08 | 0.00% | |
| 83.07 | 83.08 | 83.04 | 83.08 | -0.01% | |
| 83.05 | 83.10 | 83.04 | 83.09 | +0.06% | |
| 83.03 | 83.04 | 83.00 | 83.04 | +0.01% | |
| 83.02 | 83.04 | 82.98 | 83.03 | +0.12% | |
| 82.90 | 82.96 | 82.89 | 82.93 | +0.08% | |
| 82.90 | 82.92 | 82.85 | 82.86 | -0.01% | |
| 82.90 | 82.92 | 82.85 | 82.87 | +0.06% | |
| 82.83 | 82.83 | 82.81 | 82.82 | -0.01% | |
| 82.88 | 82.89 | 82.80 | 82.83 | +0.04% | |
| 82.80 | 82.83 | 82.80 | 82.80 | -0.06% | |
| 82.85 | 82.87 | 82.84 | 82.85 | -0.04% | |
| 82.86 | 82.88 | 82.84 | 82.88 | +0.08% | |
| 82.82 | 82.83 | 82.80 | 82.81 | -0.02% | |
| 82.81 | 82.88 | 82.81 | 82.83 | +0.05% | |
| 82.78 | 82.82 | 82.77 | 82.79 | +0.12% | |
| 82.75 | 82.76 | 82.68 | 82.69 | -0.07% | |
| 82.76 | 82.78 | 82.75 | 82.75 | +0.04% | |
| 82.71 | 82.75 | 82.71 | 82.72 | -0.31% | |
| 82.98 | 82.99 | 82.96 | 82.98 | +0.04% | |
| 82.92 | 82.97 | 82.91 | 82.95 | +0.01% | |
| 83.11 | 83.11 | 82.93 | 82.94 | -0.19% | |
| 83.08 | 83.11 | 83.07 | 83.10 | +0.01% | |
| 83.09 | 83.10 | 83.06 | 83.09 | -0.02% | |
| 83.12 | 83.13 | 83.09 | 83.11 | +0.06% | |
| 83.10 | 83.11 | 83.06 | 83.06 | -0.07% | |
| 83.10 | 83.14 | 83.10 | 83.12 | 0.00% | |
| 83.12 | 83.13 | 83.10 | 83.12 | +0.02% | |
| 83.10 | 83.10 | 83.07 | 83.10 | +0.01% | |
| 83.10 | 83.12 | 83.07 | 83.09 | -0.01% | |
| 82.98 | 83.13 | 82.98 | 83.10 | +0.13% | |
| 83.00 | 83.02 | 82.98 | 82.99 | -0.05% | |
| 83.00 | 83.03 | 82.98 | 83.03 | -0.07% | |
| 82.95 | 83.09 | 82.93 | 83.09 | +0.19% | |
| 82.88 | 82.96 | 82.85 | 82.93 | +0.17% | |
| 82.80 | 82.81 | 82.78 | 82.79 | — |