Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 103.11 103.11 103.10 103.10 2,200,593 -0.01(-0.01%)
Aug 28, 2020 103.11 103.11 103.10 103.11 1,437,723 +0.01(+0.01%)
Aug 27, 2020 103.09 103.11 103.09 103.10 1,873,614 +0.01(+0.01%)
Aug 26, 2020 103.10 103.11 103.09 103.09 6,519,059 +0.00(+0.00%)
Aug 25, 2020 103.10 103.11 103.09 103.09 6,165,776 -0.01(-0.01%)
Aug 24, 2020 103.11 103.11 103.10 103.10 1,120,688 +0.00(+0.00%)
Aug 21, 2020 103.10 103.11 103.10 103.10 2,109,012 +0.00(+0.00%)
Aug 20, 2020 103.11 103.11 103.10 103.10 1,575,105 +0.00(+0.00%)
Aug 19, 2020 103.11 103.11 103.10 103.10 1,953,591 +0.00(+0.00%)
Aug 18, 2020 103.10 103.11 103.10 103.10 4,723,596 -0.01(-0.01%)
Aug 17, 2020 103.10 103.11 103.10 103.11 1,260,233 +0.01(+0.01%)
Aug 14, 2020 103.09 103.11 103.09 103.10 1,920,544 +0.01(+0.01%)
Aug 13, 2020 103.09 103.10 103.09 103.09 1,846,913 +0.00(+0.00%)
Aug 12, 2020 103.10 103.11 103.09 103.09 1,403,917 -0.01(-0.01%)
Aug 11, 2020 103.11 103.11 103.10 103.10 1,451,481 +0.00(+0.00%)
Aug 10, 2020 103.10 103.11 103.10 103.10 1,646,967 +0.00(+0.00%)
Aug 07, 2020 103.10 103.11 103.10 103.10 1,542,535 +0.00(+0.00%)
Aug 06, 2020 103.10 103.11 103.10 103.10 1,731,841 +0.00(+0.00%)
Aug 05, 2020 103.09 103.11 103.08 103.10 2,003,588 -0.01(-0.01%)
Aug 04, 2020 103.10 103.11 103.10 103.11 2,202,124 +0.00(+0.00%)
Aug 03, 2020 103.11 103.11 103.10 103.11 2,343,892 +0.01(+0.00%)
Jul 31, 2020 103.11 103.11 103.10 103.11 1,815,778 +0.01(+0.01%)
Jul 30, 2020 103.11 103.11 103.10 103.10 1,273,996 +0.00(+0.00%)
Jul 29, 2020 103.10 103.11 103.10 103.10 3,181,827 -0.01(-0.01%)
Jul 28, 2020 103.10 103.11 103.10 103.11 1,247,921 +0.00(+0.00%)
Jul 27, 2020 103.10 103.11 103.10 103.11 1,713,756 +0.01(+0.01%)
Jul 24, 2020 103.10 103.11 103.10 103.10 2,207,482 +0.00(+0.00%)
Jul 23, 2020 103.10 103.11 103.10 103.10 1,624,122 +0.00(+0.00%)
Jul 22, 2020 103.11 103.11 103.10 103.10 2,101,997 -0.01(-0.01%)
Jul 21, 2020 103.11 103.11 103.10 103.11 2,754,040 +0.00(+0.00%)
Jul 20, 2020 103.11 103.11 103.10 103.11 1,566,428 +0.01(+0.01%)
Jul 17, 2020 103.10 103.11 103.10 103.10 1,315,166 +0.00(+0.00%)
Jul 16, 2020 103.10 103.11 103.10 103.10 1,592,361 -0.01(-0.01%)
Jul 15, 2020 103.11 103.11 103.10 103.11 5,000,288 +0.00(+0.00%)
Jul 14, 2020 103.09 103.11 103.09 103.11 1,411,282 +0.00(+0.00%)
Jul 13, 2020 103.10 103.11 103.09 103.11 1,358,481 +0.01(+0.01%)
Jul 10, 2020 103.10 103.10 103.09 103.10 1,786,242 +0.00(+0.00%)
Jul 09, 2020 103.09 103.10 103.09 103.10 1,523,323 +0.01(+0.01%)
Jul 08, 2020 103.10 103.10 103.09 103.09 2,837,836 -0.01(-0.01%)
Jul 07, 2020 103.10 103.10 103.09 103.10 3,960,425 +0.00(+0.00%)
Jul 06, 2020 103.10 103.10 103.09 103.10 2,583,328 +0.01(+0.01%)
Jul 02, 2020 103.09 103.11 103.09 103.09 2,861,682 +0.00(+0.00%)
Jul 01, 2020 103.10 103.11 103.09 103.09 1,909,751 -0.02(-0.02%)
Jun 30, 2020 103.10 103.11 103.09 103.11 2,798,628 +0.02(+0.02%)
Jun 29, 2020 103.11 103.11 103.09 103.09 2,295,211 -0.01(-0.01%)
Jun 26, 2020 103.10 103.11 103.09 103.10 3,100,119 +0.01(+0.01%)
Jun 25, 2020 103.10 103.10 103.09 103.09 1,272,943 +0.00(+0.00%)
Jun 24, 2020 103.09 103.10 103.09 103.09 2,129,821 -0.01(-0.01%)
Jun 23, 2020 103.09 103.10 103.09 103.10 1,551,744 +0.01(+0.01%)
Jun 22, 2020 103.09 103.10 103.09 103.09 1,654,864 +0.00(+0.00%)
Jun 19, 2020 103.10 103.10 103.09 103.09 1,946,704 +0.00(+0.00%)
Jun 18, 2020 103.09 103.10 103.08 103.09 2,778,310 +0.01(+0.01%)
Jun 17, 2020 103.10 103.10 103.08 103.08 1,805,820 +0.00(+0.00%)
Jun 16, 2020 103.09 103.10 103.08 103.08 4,865,991 +0.00(+0.00%)
Jun 15, 2020 103.09 103.10 103.08 103.08 1,928,558 -0.02(-0.02%)
Jun 12, 2020 103.09 103.10 103.08 103.10 8,411,373 +0.00(+0.00%)
Jun 11, 2020 103.08 103.10 103.08 103.10 3,686,102 +0.02(+0.02%)
Jun 10, 2020 103.05 103.09 103.05 103.08 3,803,079 +0.00(+0.00%)
Jun 09, 2020 103.08 103.09 103.08 103.08 3,081,869 +0.00(+0.00%)
Jun 08, 2020 103.08 103.10 103.08 103.08 8,469,596 +0.00(+0.00%)
Jun 05, 2020 103.09 103.10 103.08 103.08 6,278,430 +0.00(+0.00%)
Jun 04, 2020 103.10 103.10 103.08 103.08 2,884,870 -0.01(-0.01%)
Jun 03, 2020 103.09 103.10 103.08 103.09 4,657,865 -0.01(-0.01%)
Jun 02, 2020 103.09 103.10 103.09 103.10 4,500,392 +0.00(+0.00%)
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.