Short Treasury Bond Ishares ETF (NQ: SHV )

110.51 USD UNCHANGED
Official Closing Price Updated: 6:40 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 110.52 110.53 110.51 110.51 1,572,500 +0.00(+0.00%)
Jan 14, 2021 110.51 110.52 110.51 110.51 2,072,592 +0.00(+0.00%)
Jan 13, 2021 110.51 110.52 110.51 110.51 1,815,184 +0.00(+0.00%)
Jan 12, 2021 110.51 110.52 110.51 110.51 1,512,624 +0.00(+0.00%)
Jan 11, 2021 110.52 110.53 110.51 110.51 1,824,280 -0.01(-0.01%)
Jan 08, 2021 110.52 110.53 110.51 110.52 2,267,000 -0.01(-0.01%)
Jan 07, 2021 110.52 110.53 110.52 110.53 1,798,257 +0.00(+0.00%)
Jan 06, 2021 110.52 110.53 110.51 110.53 1,952,513 +0.01(+0.01%)
Jan 05, 2021 110.52 110.53 110.52 110.52 3,450,946 +0.00(+0.00%)
Jan 04, 2021 110.53 110.53 110.52 110.52 6,406,634 -0.01(-0.01%)
Dec 31, 2020 110.53 110.53 110.53 1,508,129 +0.01(+0.01%)
Dec 30, 2020 110.52 110.53 110.52 110.52 1,508,129 +0.00(+0.00%)
Dec 29, 2020 110.52 110.53 110.51 110.52 4,690,352 +0.01(+0.01%)
Dec 28, 2020 110.51 110.52 110.51 110.51 1,081,039 -0.01(-0.01%)
Dec 24, 2020 110.51 110.52 110.51 110.52 996,000 +0.00(+0.00%)
Dec 23, 2020 110.53 110.53 110.51 110.51 1,802,984 +0.00(+0.00%)
Dec 22, 2020 110.53 110.53 110.51 110.51 1,779,517 -0.01(-0.01%)
Dec 21, 2020 110.52 110.53 110.51 110.52 2,017,875 +0.00(+0.00%)
Dec 18, 2020 110.52 110.53 110.52 110.52 1,311,400 +0.00(+0.00%)
Dec 17, 2020 110.52 110.53 110.52 110.52 1,716,925 +0.00(+0.00%)
Dec 16, 2020 110.52 110.53 110.52 110.52 2,164,936 +0.01(+0.01%)
Dec 15, 2020 110.53 110.53 110.51 110.51 1,898,782 -0.01(-0.01%)
Dec 14, 2020 110.53 110.53 110.52 110.52 2,554,554 +0.00(+0.00%)
Dec 11, 2020 110.53 110.53 110.52 110.52 1,345,300 -0.01(-0.00%)
Dec 10, 2020 110.52 110.53 110.52 110.53 1,352,510 +0.01(+0.00%)
Dec 09, 2020 110.52 110.53 110.52 110.52 1,876,106 +0.01(+0.01%)
Dec 08, 2020 110.51 110.52 110.51 110.51 2,608,006 -0.01(-0.01%)
Dec 07, 2020 110.51 110.53 110.51 110.52 1,669,834 +0.00(+0.00%)
Dec 04, 2020 110.53 110.53 110.52 110.52 2,520,000 +0.01(+0.01%)
Dec 03, 2020 110.52 110.52 110.51 110.51 2,086,247 +0.00(+0.00%)
Dec 02, 2020 110.52 110.53 110.51 110.51 4,685,510 +0.00(+0.00%)
Dec 01, 2020 110.53 110.53 110.51 110.51 2,909,234 -0.16(-0.14%)
Nov 30, 2020 110.68 110.69 110.67 110.67 2,492,035 -0.02(-0.02%)
Nov 27, 2020 110.67 110.69 110.67 110.69 2,643,700 +0.01(+0.01%)
Nov 25, 2020 110.68 110.69 110.68 110.68 1,866,100 +0.00(+0.00%)
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%)
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.