SHY: iShares 1-3 Year Treasury Bond ETF

As of Friday, May 22nd, 2026

$ 82.12

-0.02 -0.02%

Open: 82.17
High: 82.18
Low: 82.06
Volume: 2,721,285
Previous Close on Thursday, May 21st, 2026

$ 82.14

-0.01 -0.01%

Open: 82.07
High: 82.16
Low: 82.05
Volume: 5,042,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 82.17 82.18 82.06 82.12 2,721,285 -0.02 -0.02
2026-05-21 82.07 82.16 82.05 82.14 5,042,321 -0.01 -0.01
2026-05-20 82.04 82.19 82.04 82.15 6,896,903 +0.11 +0.13
2026-05-19 82.04 82.07 82.00 82.04 3,046,866 -0.06 -0.07
2026-05-18 82.11 82.14 82.06 82.10 3,786,585 +0.04 +0.05
2026-05-15 82.09 82.10 82.06 82.06 3,542,339 -0.10 -0.12
2026-05-14 82.22 82.23 82.15 82.16 2,155,116 -0.04 -0.04
2026-05-13 82.18 82.20 82.14 82.20 2,661,366 +0.04 +0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.19
On 2026-05-20		 82.00
On 2026-05-19		 0.06 0.07 82.14
On 2026-05-18		 82.00
On 2026-05-19		 -0.17 82.11
10D 82.29
On 2026-05-11		 82.00
On 2026-05-19		 -0.18 -0.22 82.29
On 2026-05-11		 82.00
On 2026-05-19		 -0.35 82.13
20D 82.58
On 2026-04-27		 82.00
On 2026-05-19		 -0.45 -0.54 82.58
On 2026-04-27		 82.00
On 2026-05-19		 -0.70 82.23
WTD 82.19
On 2026-05-20		 82.00
On 2026-05-19		 0.06 0.07 82.14
On 2026-05-18		 82.00
On 2026-05-19		 -0.17 82.11
MTD 82.36
On 2026-05-07		 82.00
On 2026-05-19		 -0.36 -0.44 82.36
On 2026-05-07		 82.00
On 2026-05-19		 -0.44 82.17
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

544.80 -3.18 -0.58 66,559
GSHD

Goosehead Insurance Inc.

41.68 -0.81 -1.91 545,878
VIG

Vanguard Dividend Appreciation ETF

233.10 +2.05 +0.89 83,698
SUPN

Supernus Pharmaceuticals Inc.

48.21 -1.17 -2.37 526,838
SHY

iShares 1-3 Year Treasury Bond ETF

82.12 -0.02 -0.02 2,721,285