Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.54 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 103.00 103.00 103.00 103.00 1,547,616 +0.00(+0.00%)
Dec 30, 2021 103.00 103.00 103.00 103.00 1,929,915 +0.00(+0.00%)
Dec 29, 2021 103.00 103.00 103.00 103.00 1,216,834 +0.01(+0.01%)
Dec 28, 2021 103.00 103.00 102.99 103.00 1,733,378 -0.01(-0.01%)
Dec 27, 2021 103.00 103.00 102.99 103.00 1,484,608 +0.00(+0.00%)
Dec 23, 2021 103.00 103.00 103.00 103.00 2,291,550 +0.00(+0.00%)
Dec 22, 2021 103.00 103.00 103.00 103.00 2,123,181 +0.00(+0.00%)
Dec 21, 2021 103.00 103.00 103.00 103.00 1,022,315 +0.01(+0.01%)
Dec 20, 2021 103.02 103.02 103.00 103.00 1,706,579 -0.01(-0.01%)
Dec 17, 2021 103.00 103.02 103.00 103.00 1,801,660 -0.01(-0.01%)
Dec 16, 2021 103.00 103.02 103.00 103.02 1,537,949 +0.02(+0.02%)
Dec 15, 2021 103.00 103.00 103.00 103.00 1,179,179 -0.01(-0.01%)
Dec 14, 2021 103.00 103.00 103.00 103.00 720,693 +0.00(+0.00%)
Dec 13, 2021 103.00 103.00 103.00 103.00 814,210 +0.01(+0.01%)
Dec 10, 2021 103.00 103.00 103.00 103.00 948,667 -0.01(-0.01%)
Dec 09, 2021 103.00 103.00 103.00 103.00 1,352,846 +0.02(+0.02%)
Dec 08, 2021 102.99 103.00 102.99 102.99 1,227,828 -0.01(-0.01%)
Dec 07, 2021 103.00 103.00 102.99 103.00 1,043,295 -0.01(-0.01%)
Dec 06, 2021 103.00 103.00 103.00 103.00 1,895,533 +0.00(+0.00%)
Dec 03, 2021 103.00 103.02 103.00 103.00 1,543,073 -0.01(-0.01%)
Dec 02, 2021 103.02 103.02 103.00 103.02 1,084,106 +0.01(+0.01%)
Dec 01, 2021 103.00 103.02 103.00 103.00 1,524,695 +0.03(+0.03%)
Nov 30, 2021 103.02 103.02 102.98 102.98 3,912,586 -0.05(-0.05%)
Nov 29, 2021 103.02 103.02 103.02 103.02 2,634,827 +0.01(+0.01%)
Nov 26, 2021 103.02 103.03 103.00 103.02 5,052,596 +0.00(+0.00%)
Nov 24, 2021 103.02 103.03 103.02 103.02 2,646,801 -0.02(-0.02%)
Nov 23, 2021 103.02 103.03 103.02 103.03 3,288,658 +0.01(+0.01%)
Nov 22, 2021 103.03 103.03 103.02 103.02 1,008,764 -0.01(-0.01%)
Nov 19, 2021 103.03 103.03 103.02 103.03 1,638,406 -0.01(-0.01%)
Nov 18, 2021 103.03 103.04 103.02 103.04 1,079,483 +0.01(+0.01%)
Nov 17, 2021 103.02 103.03 103.02 103.03 1,139,684 +0.01(+0.01%)
Nov 16, 2021 103.03 103.03 103.02 103.02 1,382,774 +0.00(+0.00%)
Nov 15, 2021 103.02 103.03 103.02 103.02 677,864 -0.01(-0.01%)
Nov 12, 2021 103.03 103.03 103.02 103.03 736,840 +0.01(+0.01%)
Nov 11, 2021 103.03 103.03 103.02 103.02 767,836 +0.00(+0.00%)
Nov 10, 2021 103.03 103.02 1,310,427 +0.00(+0.00%)
Nov 09, 2021 103.03 103.04 103.02 103.02 2,806,678 +0.00(+0.00%)
Nov 08, 2021 103.03 103.04 103.02 103.02 1,120,867 -0.01(-0.01%)
Nov 05, 2021 103.02 103.04 103.02 103.03 1,616,221 -0.01(-0.01%)
Nov 04, 2021 103.02 103.04 103.02 103.04 1,369,436 +0.02(+0.02%)
Nov 03, 2021 103.03 103.03 103.02 103.02 1,239,541 -0.01(-0.01%)
Nov 02, 2021 103.02 103.03 103.02 103.03 682,618 +0.01(+0.01%)
Nov 01, 2021 103.02 103.02 103.02 103.02 2,486,627 +0.00(+0.00%)
Oct 29, 2021 103.03 103.02 103.02 2,228,741 -0.02(-0.02%)
Oct 28, 2021 103.03 103.04 103.03 103.04 1,337,826 +0.00(+0.00%)
Oct 27, 2021 103.04 103.04 103.03 103.04 970,272 -0.00(-0.00%)
Oct 26, 2021 103.03 103.04 1,658,196 +0.01(+0.01%)
Oct 25, 2021 103.03 103.04 103.03 103.03 3,352,032 -0.01(-0.01%)
Oct 22, 2021 103.04 103.04 1,527,905 +0.01(+0.01%)
Oct 21, 2021 103.03 103.04 103.03 103.03 773,598 -0.01(-0.01%)
Oct 20, 2021 103.03 103.04 103.03 103.04 1,085,678 +0.01(+0.01%)
Oct 19, 2021 103.05 103.05 103.03 103.03 1,735,422 +0.00(+0.00%)
Oct 18, 2021 103.04 103.05 103.03 103.03 1,148,196 +0.00(+0.00%)
Oct 15, 2021 103.03 103.04 103.03 103.03 1,031,458 -0.02(-0.02%)
Oct 14, 2021 103.04 103.05 103.03 103.05 1,501,064 +0.00(+0.00%)
Oct 13, 2021 103.04 103.05 103.03 103.05 824,802 +0.00(+0.00%)
Oct 12, 2021 103.05 103.05 103.03 103.05 1,202,881 +0.01(+0.01%)
Oct 11, 2021 103.04 103.05 103.03 103.04 883,375 -0.01(-0.01%)
Oct 08, 2021 103.04 103.05 103.04 103.05 1,068,393 +0.00(+0.00%)
Oct 07, 2021 103.04 103.05 103.04 103.05 1,821,441 +0.01(+0.01%)
Oct 06, 2021 103.03 103.04 103.03 103.04 2,213,311 +0.00(+0.00%)
Oct 05, 2021 103.03 103.04 103.03 103.04 1,549,341 +0.01(+0.01%)
Oct 04, 2021 103.05 103.05 103.03 103.03 1,165,594 -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.