SHY Stock Prices

Data as of Nov 9, 2026

Last

81.59

Change

-0.04

Open

81.63

Previous

81.63

High

81.64

Low

81.55

Bid

-

Ask

-

Volume

4,671,221

Trades

-

Dividend

0.07

Yield

1.02%

Ex-Div

Sep 1, 2017

Split Date

-

Impl Vol

3.3%

Hist Vol

1.7%

Opt Volume

533

Open Int

46,720

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	81.63	81.64	81.55	81.59	-0.04	4,671,221	533	0.033	0.017
Nov 6, 2026	81.59	81.68	81.56	81.63	-0.04	7,235,858	16	0.027	0.017
Nov 5, 2026	81.44	81.68	81.43	81.67	+0.17	6,404,520	81	0.032	0.017
Nov 4, 2026	81.45	81.51	81.40	81.50	+0.10	5,003,727	78	0.030	0.017
Nov 3, 2026	81.46	81.46	81.39	81.40	-0.06	3,244,108	63	0.050	0.017
Nov 2, 2026	81.45	81.49	81.42	81.46	-0.24	5,926,244	333	0.048	0.017
Oct 30, 2026	81.68	81.74	81.64	81.70	+0.12	4,569,982	103	0.023	0.017
Oct 29, 2026	81.53	81.61	81.53	81.58	+0.11	3,599,599	41	0.027	0.017
Oct 28, 2026	81.44	81.52	81.39	81.47	+0.02	4,182,770	63	0.026	0.017
Oct 27, 2026	81.45	81.48	81.43	81.45	-0.03	3,261,671	37	0.031	0.017
Oct 26, 2026	81.48	81.51	81.46	81.48	-0.02	3,825,130	22	0.032	0.017
Oct 23, 2026	81.54	81.54	81.47	81.50	-0.02	3,459,137	35	0.031	0.017
Oct 22, 2026	81.41	81.57	81.38	81.52	+0.23	4,287,315	234	0.038	0.017
Oct 21, 2026	81.32	81.35	81.24	81.29	-0.01	2,210,543	39	0.050	0.016
Oct 20, 2026	81.32	81.37	81.28	81.30	-0.01	2,578,993	43	0.032	0.016
Oct 19, 2026	81.34	81.36	81.29	81.31	-0.05	3,427,593	40	0.026	0.016
Oct 16, 2026	81.30	81.38	81.28	81.36	+0.07	3,273,417	22	0.032	0.016
Oct 15, 2026	81.34	81.38	81.26	81.29	+0.12	7,609,868	53	0.033	0.016
Oct 14, 2026	81.04	81.21	81.03	81.17	-0.02	3,726,657	40	0.034	0.016
Oct 13, 2026	81.21	81.22	81.16	81.19	+0.02	3,161,279	86	0.036	0.016
Oct 12, 2026	81.18	81.19	81.16	81.17	-0.03	2,326,636	36	0.025	0.016
Oct 9, 2026	81.17	81.20	81.15	81.20	+0.00	3,048,485	51	0.046	0.017
Oct 8, 2026	81.14	81.23	81.10	81.20	+0.04	4,071,435	41	0.034	0.017
Oct 7, 2026	81.08	81.19	81.07	81.16	+0.03	4,076,150	36	0.045	0.017
Oct 6, 2026	81.11	81.15	81.10	81.13	+0.05	3,531,610	96	0.038	0.017
Oct 5, 2026	81.07	81.10	81.03	81.08	+0.03	4,245,700	363	0.069	0.017
Oct 2, 2026	81.17	81.18	81.03	81.05	+0.00	3,341,041	79	0.035	0.017
Oct 1, 2026	80.97	81.15	80.95	81.10	-0.10	6,804,701	150	0.032	0.017
Sep 30, 2026	81.25	81.26	81.17	81.20	+0.04	4,992,042	106	0.030	0.017
Sep 29, 2026	81.12	81.19	81.09	81.16	+0.05	5,339,569	82	0.029	0.017
Sep 28, 2026	81.13	81.16	81.07	81.11	-0.10	9,324,814	2,298	0.029	0.017
Sep 25, 2026	81.16	81.22	81.13	81.21	+0.12	3,321,995	1,291	0.020	0.017
Sep 24, 2026	81.19	81.20	81.09	81.09	-0.03	5,149,706	2,191	0.028	0.017
Sep 23, 2026	81.27	81.28	81.05	81.12	-0.20	5,606,654	351	0.030	0.017
Sep 22, 2026	81.30	81.32	81.27	81.32	+0.03	4,569,395	118	0.027	0.016
Sep 21, 2026	81.31	81.31	81.28	81.29	+0.05	3,966,382	311	0.020	0.016
Sep 18, 2026	81.28	81.29	81.24	81.24	-0.12	7,602,679	31	0.034	0.016
Sep 17, 2026	81.34	81.36	81.31	81.36	+0.12	5,685,814	625	0.024	0.016
Sep 16, 2026	81.38	81.44	81.24	81.24	-0.07	4,018,829	6,796	0.024	0.016
Sep 15, 2026	81.35	81.36	81.31	81.31	-0.03	6,283,411	576	0.027	0.016
Sep 14, 2026	81.35	81.42	81.30	81.34	-0.02	4,562,232	1,414	0.057	0.016
Sep 11, 2026	81.43	81.45	81.34	81.37	-0.06	4,810,242	1,492	0.024	0.016
Sep 10, 2026	81.52	81.52	81.42	81.42	-0.20	6,216,711	1,511	0.029	0.016
Sep 9, 2026	81.65	81.67	81.62	81.63	-0.03	2,605,775	2,432	0.021	0.016
Sep 8, 2026	81.70	81.70	81.65	81.66	+0.00	4,265,697	999	0.018	0.016
Sep 4, 2026	81.68	81.71	81.67	81.69	-0.02	2,475,954	322	0.025	0.016
Sep 3, 2026	81.73	81.74	81.70	81.71	+0.07	3,596,181	185	0.025	0.016
Sep 2, 2026	81.63	81.64	81.61	81.64	+0.05	2,700,801	35	0.047	0.016
Sep 1, 2026	81.62	81.66	81.59	81.59	-0.30	9,411,162	451	0.023	0.016
Aug 31, 2026	81.92	81.92	81.89	81.89	+0.00	4,552,362	26	0.012	0.016
Aug 28, 2026	82.05	82.09	81.88	81.89	-0.14	5,755,804	434	0.021	0.016
Aug 27, 2026	82.06	82.07	82.03	82.04	-0.02	3,796,205	256	0.013	0.016
Aug 26, 2026	82.06	82.06	82.03	82.05	-0.03	5,500,208	72	0.023	0.016
Aug 25, 2026	82.04	82.10	82.04	82.08	+0.08	1,950,262	45	0.016	0.016
Aug 24, 2026	82.00	82.02	81.99	82.00	+0.00	3,523,684	44	0.016	0.016
Aug 21, 2026	82.02	82.03	81.98	82.00	-0.02	2,078,594	560	0.064	0.016
Aug 20, 2026	82.01	82.04	82.00	82.02	-0.04	2,092,420	140	0.000	0.016
Aug 19, 2026	82.04	82.06	81.99	82.06	+0.04	6,322,592	34	0.023	0.016
Aug 18, 2026	82.00	82.04	81.98	82.02	+0.02	2,316,215	54	0.024	0.016
Aug 17, 2026	82.01	82.04	82.00	82.00	+0.00	2,905,315	3	0.027	0.016
Aug 14, 2026	82.07	82.08	82.00	82.00	-0.03	1,944,271	1,545	0.137	0.016
Aug 13, 2026	82.01	82.05	82.01	82.03	+0.11	1,697,066	43	0.046	0.016
Aug 12, 2026	81.97	81.97	81.92	81.92	+0.05	1,923,592	29	0.028	0.016
Aug 11, 2026	81.89	81.91	81.87	81.87	+0.02	2,538,858	56	0.017	0.016
Aug 10, 2026	81.88	81.88	81.85	81.86	-0.06	1,627,680	11	0.014	0.016

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.07	0.85	1.02%
May 1, 2017	May 5, 2017	0.06	0.74	0.88%
Nov 1, 2016	Nov 7, 2016	0.05	0.61	1.13%
Oct 3, 2016	Oct 7, 2016	0.05	0.58	1.13%
Sep 1, 2016	Sep 8, 2016	0.05	0.60	1.13%
Aug 1, 2016	Aug 5, 2016	0.05	0.61	1.13%
Mar 1, 2016	Mar 7, 2016	0.05	0.56	1.13%
Feb 1, 2016	Feb 5, 2016	0.05	0.54	1.13%
Dec 24, 2015	Dec 31, 2015	0.04	0.52	1.13%
Dec 1, 2015	Dec 7, 2015	0.04	0.49	1.13%
Nov 2, 2015	Nov 6, 2015	0.04	0.49	1.13%
Oct 1, 2015	Oct 7, 2015	0.04	0.48	1.13%

Split History

Split Date	Factor	Announced
No splits on record.