Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 102.43 102.44 102.41 102.44 2,753,343 +0.02(+0.02%)
Jan 30, 2020 102.41 102.42 102.41 102.42 927,182 +0.01(+0.01%)
Jan 29, 2020 102.39 102.41 102.39 102.41 893,557 +0.01(+0.01%)
Jan 28, 2020 102.40 102.40 102.38 102.40 2,836,820 +0.00(+0.00%)
Jan 27, 2020 102.39 102.40 102.39 102.40 2,173,954 +0.01(+0.01%)
Jan 24, 2020 102.38 102.39 102.38 102.39 1,232,011 +0.01(+0.01%)
Jan 23, 2020 102.38 102.38 102.38 102.38 831,483 +0.03(+0.03%)
Jan 22, 2020 102.36 102.38 102.36 102.36 1,490,358 -0.01(-0.01%)
Jan 21, 2020 102.35 102.36 102.35 102.36 1,342,967 +0.01(+0.01%)
Jan 17, 2020 102.36 102.36 102.35 102.36 1,958,604 +0.00(+0.00%)
Jan 16, 2020 102.35 102.36 102.35 102.35 1,254,490 +0.01(+0.01%)
Jan 15, 2020 102.33 102.34 102.32 102.34 1,441,203 +0.02(+0.02%)
Jan 14, 2020 102.32 102.33 102.32 102.32 1,116,857 +0.00(+0.00%)
Jan 13, 2020 102.32 102.33 102.31 102.32 1,810,397 +0.01(+0.01%)
Jan 10, 2020 102.31 102.32 102.31 102.31 2,311,857 -0.01(-0.01%)
Jan 09, 2020 102.33 102.33 102.31 102.32 1,277,484 +0.00(+0.00%)
Jan 08, 2020 102.32 102.32 102.30 102.32 2,498,687 +0.01(+0.01%)
Jan 07, 2020 102.30 102.31 102.29 102.31 1,479,809 +0.02(+0.02%)
Jan 06, 2020 102.31 102.31 102.29 102.29 1,582,712 -0.01(-0.01%)
Jan 03, 2020 102.30 102.31 102.29 102.30 1,610,211 +0.00(+0.00%)
Jan 02, 2020 102.28 102.30 102.27 102.30 2,047,666 +0.02(+0.02%)
Dec 31, 2019 102.26 102.28 102.25 102.28 1,901,583 +0.02(+0.02%)
Dec 30, 2019 102.26 102.27 102.25 102.26 3,474,273 +0.01(+0.01%)
Dec 27, 2019 102.25 102.26 102.25 102.25 1,739,374 +0.02(+0.02%)
Dec 26, 2019 102.25 102.26 102.24 102.24 1,707,980 -0.01(-0.01%)
Dec 24, 2019 102.24 102.25 102.23 102.25 588,359 +0.03(+0.03%)
Dec 23, 2019 102.23 102.24 102.22 102.22 1,297,790 -0.02(-0.02%)
Dec 20, 2019 102.24 102.24 101.97 102.24 2,234,425 +0.02(+0.02%)
Dec 19, 2019 102.24 102.24 102.21 102.22 1,929,596 +0.00(+0.00%)
Dec 18, 2019 102.22 102.22 102.20 102.22 2,714,796 +0.00(+0.00%)
Dec 17, 2019 102.21 102.22 102.19 102.22 3,341,112 +0.02(+0.02%)
Dec 16, 2019 102.20 102.21 102.19 102.20 1,636,776 -0.01(-0.01%)
Dec 13, 2019 102.20 102.21 102.18 102.21 3,568,359 +0.03(+0.03%)
Dec 12, 2019 102.20 102.20 102.18 102.18 873,925 +0.01(+0.01%)
Dec 11, 2019 102.18 102.18 102.17 102.17 1,256,537 +0.01(+0.01%)
Dec 10, 2019 102.17 102.18 102.16 102.16 974,874 +0.00(+0.00%)
Dec 09, 2019 102.16 102.18 102.16 102.16 1,406,109 -0.01(-0.01%)
Dec 06, 2019 102.17 102.17 102.15 102.17 1,306,159 +0.02(+0.02%)
Dec 05, 2019 102.16 102.17 102.15 102.15 1,070,084 +0.01(+0.01%)
Dec 04, 2019 102.14 102.16 102.14 102.14 1,391,186 -0.01(-0.01%)
Dec 03, 2019 102.12 102.15 102.12 102.15 2,034,808 +0.04(+0.04%)
Dec 02, 2019 102.12 102.12 102.12 102.12 2,170,902 +0.01(+0.01%)
Nov 29, 2019 102.12 102.13 102.11 102.11 1,317,368 -0.01(-0.01%)
Nov 27, 2019 102.12 102.13 102.11 102.12 1,755,443 +0.01(+0.01%)
Nov 26, 2019 102.11 102.12 102.10 102.11 965,016 +0.00(+0.00%)
Nov 25, 2019 102.11 102.12 102.10 102.11 1,230,314 +0.01(+0.01%)
Nov 22, 2019 102.10 102.11 102.10 102.10 1,214,023 +0.01(+0.01%)
Nov 21, 2019 102.10 102.10 101.88 102.09 3,924,952 +0.01(+0.01%)
Nov 20, 2019 102.09 102.10 102.08 102.08 4,323,348 +0.00(+0.00%)
Nov 19, 2019 102.10 102.10 101.83 102.08 982,748 -0.01(-0.01%)
Nov 18, 2019 102.09 102.09 102.08 102.09 564,698 +0.00(+0.00%)
Nov 15, 2019 102.08 102.09 102.08 102.09 1,385,072 +0.00(+0.00%)
Nov 14, 2019 102.06 102.09 102.06 102.09 2,206,145 +0.03(+0.03%)
Nov 13, 2019 102.05 102.07 102.05 102.06 1,569,950 +0.01(+0.00%)
Nov 12, 2019 102.04 102.06 102.04 102.06 1,448,709 +0.01(+0.01%)
Nov 11, 2019 102.05 102.06 102.04 102.04 954,143 -0.01(-0.01%)
Nov 08, 2019 102.06 102.06 102.04 102.05 1,214,890 +0.01(+0.01%)
Nov 07, 2019 102.04 102.05 102.03 102.04 2,362,432 +0.01(+0.01%)
Nov 06, 2019 102.03 102.05 102.02 102.03 3,466,804 +0.01(+0.01%)
Nov 05, 2019 102.02 102.04 102.02 102.02 3,536,981 -0.02(-0.02%)
Nov 04, 2019 102.04 102.04 101.86 102.04 2,676,650 +0.01(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.