(SHY)
82.42
-0.20 (-0.24%)
At close: Mar 03, 2025, 3:59 PM
82.47
0.07%
Pre-market: Mar 04, 2025, 04:17 AM EST
SHY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 82.30 | 82.43 | 82.29 | 82.42 | -0.20 | -0.24% | 5,279,498 |
| Feb 28, 2025 | 82.53 | 82.62 | 82.50 | 82.62 | 0.15 | 0.18% | 4,383,102 |
| Feb 27, 2025 | 82.41 | 82.48 | 82.40 | 82.47 | 0.03 | 0.04% | 4,639,734 |
| Feb 26, 2025 | 82.41 | 82.46 | 82.37 | 82.44 | 0.03 | 0.04% | 2,280,194 |
| Feb 25, 2025 | 82.38 | 82.44 | 82.37 | 82.41 | 0.11 | 0.13% | 3,632,118 |
| Feb 24, 2025 | 82.23 | 82.30 | 82.22 | 82.30 | 0.06 | 0.07% | 2,497,412 |
| Feb 21, 2025 | 82.14 | 82.26 | 82.14 | 82.24 | 0.14 | 0.17% | 3,614,003 |
| Feb 20, 2025 | 82.11 | 82.14 | 82.10 | 82.10 | 0.01 | 0.01% | 2,106,576 |
| Feb 19, 2025 | 82.04 | 82.09 | 82.04 | 82.09 | 0.06 | 0.07% | 2,694,689 |
| Feb 18, 2025 | 82.07 | 82.08 | 82.03 | 82.03 | -0.07 | -0.09% | 2,824,114 |
| Feb 14, 2025 | 82.10 | 82.13 | 82.08 | 82.10 | 0.11 | 0.13% | 3,120,500 |
| Feb 13, 2025 | 81.97 | 82.00 | 81.96 | 81.99 | 0.11 | 0.13% | 3,512,000 |
| Feb 12, 2025 | 81.91 | 81.92 | 81.87 | 81.88 | -0.11 | -0.13% | 4,537,400 |
| Feb 11, 2025 | 81.98 | 82.01 | 81.98 | 81.99 | -0.02 | -0.02% | 2,861,923 |
| Feb 10, 2025 | 82.02 | 82.04 | 82.00 | 82.01 | 0.04 | 0.05% | 2,573,003 |
| Feb 7, 2025 | 82.02 | 82.03 | 81.97 | 81.97 | -0.09 | -0.11% | 3,488,900 |
| Feb 6, 2025 | 82.06 | 82.09 | 82.05 | 82.06 | -0.03 | -0.04% | 2,083,237 |
| Feb 5, 2025 | 82.07 | 82.13 | 82.07 | 82.09 | 0.05 | 0.06% | 3,456,303 |
| Feb 4, 2025 | 81.96 | 82.04 | 81.96 | 82.04 | 0.08 | 0.10% | 3,232,500 |
| Feb 3, 2025 | 81.99 | 82.04 | 81.94 | 81.96 | -0.33 | -0.40% | 3,483,200 |
| Jan 31, 2025 | 82.29 | 82.32 | 82.26 | 82.29 | 0.01 | 0.01% | 2,987,300 |
| Jan 30, 2025 | 82.27 | 82.30 | 82.26 | 82.28 | 0.05 | 0.06% | 1,956,320 |
| Jan 29, 2025 | 82.29 | 82.29 | 82.19 | 82.23 | -0.05 | -0.06% | 2,849,250 |
| Jan 28, 2025 | 82.24 | 82.28 | 82.23 | 82.28 | 0.02 | 0.02% | 2,980,503 |
| Jan 27, 2025 | 82.28 | 82.29 | 82.22 | 82.26 | 0.12 | 0.15% | 3,639,700 |
| Jan 24, 2025 | 82.14 | 82.19 | 82.12 | 82.14 | 0.05 | 0.06% | 2,190,060 |
| Jan 23, 2025 | 82.06 | 82.11 | 82.06 | 82.09 | 0.00 | 0.00% | 3,378,553 |
| Jan 22, 2025 | 82.11 | 82.12 | 82.06 | 82.09 | -0.02 | -0.02% | 2,706,843 |
| Jan 21, 2025 | 82.11 | 82.12 | 82.06 | 82.11 | 0.03 | 0.04% | 2,400,400 |
| Jan 17, 2025 | 82.11 | 82.12 | 82.07 | 82.08 | -0.02 | -0.02% | 2,248,593 |
| Jan 16, 2025 | 82.01 | 82.12 | 82.00 | 82.10 | 0.05 | 0.06% | 4,775,046 |
| Jan 15, 2025 | 82.04 | 82.05 | 82.01 | 82.05 | 0.18 | 0.22% | 3,694,514 |
| Jan 14, 2025 | 81.88 | 81.89 | 81.86 | 81.87 | 0.02 | 0.02% | 2,281,900 |
| Jan 13, 2025 | 81.84 | 81.85 | 81.81 | 81.85 | 0.02 | 0.02% | 4,855,152 |
| Jan 10, 2025 | 81.93 | 81.94 | 81.83 | 81.83 | -0.15 | -0.18% | 6,188,500 |
| Jan 8, 2025 | 81.95 | 81.99 | 81.95 | 81.98 | 0.05 | 0.06% | 2,747,679 |
| Jan 7, 2025 | 81.97 | 81.99 | 81.90 | 81.93 | -0.05 | -0.06% | 4,035,522 |
| Jan 6, 2025 | 81.96 | 81.99 | 81.94 | 81.98 | 0.02 | 0.02% | 2,324,300 |
| Jan 3, 2025 | 82.00 | 82.01 | 81.94 | 81.96 | 0.00 | 0.00% | 2,804,197 |
| Jan 2, 2025 | 82.00 | 82.01 | 81.93 | 81.96 | -0.02 | -0.02% | 3,948,615 |
| Dec 31, 2024 | 81.99 | 82.00 | 81.94 | 81.98 | 0.05 | 0.06% | 3,167,236 |
| Dec 30, 2024 | 81.90 | 81.94 | 81.90 | 81.93 | 0.12 | 0.15% | 7,397,339 |
| Dec 27, 2024 | 81.82 | 81.85 | 81.81 | 81.81 | 0.02 | 0.02% | 3,668,607 |
| Dec 26, 2024 | 81.74 | 81.80 | 81.73 | 81.79 | 0.02 | 0.02% | 1,758,115 |
| Dec 24, 2024 | 81.74 | 81.77 | 81.73 | 81.77 | 0.04 | 0.05% | 1,583,832 |
| Dec 23, 2024 | 81.76 | 81.78 | 81.73 | 81.73 | -0.05 | -0.06% | 2,933,800 |
| Dec 20, 2024 | 81.85 | 81.85 | 81.77 | 81.78 | 0.01 | 0.01% | 3,495,411 |
| Dec 19, 2024 | 81.73 | 81.78 | 81.71 | 81.77 | 0.09 | 0.11% | 12,522,748 |
| Dec 18, 2024 | 81.87 | 81.89 | 81.67 | 81.68 | -0.43 | -0.52% | 6,931,400 |
| Dec 17, 2024 | 82.09 | 82.13 | 82.09 | 82.11 | 0.01 | 0.01% | 2,492,600 |