Short Treasury Bond Ishares ETF (NQ: SHV )

110.68 USD UNCHANGED
Official Closing Price Updated: 4:55 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 110.68 110.69 110.68 110.68 4,331,076 +0.00(+0.00%)
Nov 23, 2020 110.68 110.69 110.68 110.68 1,219,152 +0.00(+0.00%)
Nov 20, 2020 110.68 110.69 110.68 110.68 1,219,500 +0.00(+0.00%)
Nov 19, 2020 110.69 110.69 110.68 110.68 1,820,219 +0.00(+0.00%)
Nov 18, 2020 110.69 110.69 110.68 110.68 1,637,988 +0.00(+0.00%)
Nov 17, 2020 110.68 110.69 110.67 110.68 2,162,863 +0.00(+0.00%)
Nov 16, 2020 110.68 110.69 110.68 110.68 2,606,468 +0.00(+0.00%)
Nov 13, 2020 110.68 110.69 110.67 110.68 3,251,500 +0.00(+0.00%)
Nov 12, 2020 110.68 110.69 110.68 110.68 1,410,071 +0.00(+0.00%)
Nov 11, 2020 110.68 110.69 110.68 110.68 1,367,579 +0.01(+0.01%)
Nov 10, 2020 110.68 110.68 110.67 110.67 2,286,179 +0.00(+0.00%)
Nov 09, 2020 110.68 110.68 110.67 110.67 3,003,880 -0.01(-0.01%)
Nov 06, 2020 110.68 110.69 110.68 110.68 2,886,400 +0.00(+0.00%)
Nov 05, 2020 110.68 110.69 110.68 110.68 1,597,177 +0.01(+0.01%)
Nov 04, 2020 110.68 110.69 110.43 110.67 2,308,916 -0.02(-0.02%)
Nov 03, 2020 110.68 110.69 110.68 110.69 4,859,499 +0.02(+0.02%)
Nov 02, 2020 110.67 110.68 110.67 110.67 2,620,612 -0.03(-0.03%)
Oct 30, 2020 110.68 110.70 110.68 110.70 2,967,400 +0.01(+0.01%)
Oct 29, 2020 110.69 110.70 110.66 110.69 3,318,922 +0.01(+0.01%)
Oct 28, 2020 110.69 110.70 110.68 110.68 2,103,944 +0.00(+0.00%)
Oct 27, 2020 110.69 110.70 110.68 110.68 2,304,127 +0.00(+0.00%)
Oct 26, 2020 110.69 110.69 110.68 110.68 1,232,278 +0.00(+0.00%)
Oct 23, 2020 110.69 110.70 110.68 110.68 2,521,900 +0.00(+0.00%)
Oct 22, 2020 110.69 110.70 110.68 110.68 5,035,314 +0.00(+0.00%)
Oct 21, 2020 110.68 110.70 110.68 110.68 2,338,451 +0.00(+0.00%)
Oct 20, 2020 110.68 110.70 110.68 110.68 1,657,540 +0.00(+0.00%)
Oct 19, 2020 110.68 110.69 110.68 110.68 1,230,813 -0.01(-0.01%)
Oct 16, 2020 110.69 110.70 110.69 110.69 1,458,300 +0.00(+0.00%)
Oct 15, 2020 110.68 110.70 110.68 110.69 1,256,589 +0.01(+0.01%)
Oct 14, 2020 110.70 110.70 110.68 110.68 1,078,789 -0.02(-0.02%)
Oct 13, 2020 110.69 110.70 110.68 110.70 1,117,789 +0.00(+0.00%)
Oct 12, 2020 110.68 110.70 110.68 110.70 1,358,815 +0.01(+0.01%)
Oct 09, 2020 110.70 110.70 110.69 110.69 1,006,700 +0.00(+0.00%)
Oct 08, 2020 110.70 110.70 110.69 110.69 2,570,695 +0.00(+0.00%)
Oct 07, 2020 110.69 110.70 110.69 110.69 1,210,785 -0.01(-0.01%)
Oct 06, 2020 110.69 110.70 110.68 110.70 2,790,623 +0.01(+0.01%)
Oct 05, 2020 110.69 110.70 110.69 110.69 1,283,948 +0.00(+0.00%)
Oct 02, 2020 110.69 110.70 110.69 110.69 2,547,700 -0.01(-0.01%)
Oct 01, 2020 110.69 110.71 110.69 110.70 1,158,916 +0.00(+0.00%)
Sep 30, 2020 110.70 110.71 110.70 110.70 1,900,007 -0.01(-0.01%)
Sep 29, 2020 110.70 110.72 110.70 110.71 2,493,402 +0.01(+0.01%)
Sep 28, 2020 110.70 110.71 110.70 110.70 1,576,365 +0.00(+0.00%)
Sep 25, 2020 110.71 110.71 110.70 110.70 1,677,500 +0.00(+0.00%)
Sep 24, 2020 110.71 110.71 110.70 110.70 1,733,352 +0.00(+0.00%)
Sep 23, 2020 110.70 110.71 110.70 110.70 2,275,827 +0.00(+0.00%)
Sep 22, 2020 110.70 110.71 110.70 110.70 2,020,705 +0.00(+0.00%)
Sep 21, 2020 110.70 110.71 110.70 110.70 1,645,494 +0.00(+0.00%)
Sep 18, 2020 110.71 110.72 110.22 110.70 1,588,300 +0.00(+0.00%)
Sep 17, 2020 110.71 110.71 110.70 110.70 1,703,085 +0.00(+0.00%)
Sep 16, 2020 110.70 110.71 110.70 110.70 1,398,593 +0.00(+0.00%)
Sep 15, 2020 110.71 110.71 110.70 110.70 1,869,204 +0.00(+0.00%)
Sep 14, 2020 110.71 110.71 110.70 110.70 1,635,097 +0.00(+0.00%)
Sep 11, 2020 110.70 110.71 110.70 110.70 4,009,300 +0.00(+0.00%)
Sep 10, 2020 110.71 110.71 110.70 110.70 1,137,509 +0.00(+0.00%)
Sep 09, 2020 110.71 110.71 110.70 110.70 8,343,139 +0.00(+0.00%)
Sep 08, 2020 110.70 110.71 110.70 110.70 3,659,244 +0.00(+0.00%)
Sep 04, 2020 110.71 110.71 110.70 110.70 1,651,200 -0.01(-0.01%)
Sep 03, 2020 110.71 110.71 110.70 110.71 2,984,781 +0.00(+0.00%)
Sep 02, 2020 110.70 110.71 110.70 110.71 2,141,051 +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.