Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 +0.00 (+0.00%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 103.09 103.11 103.09 103.11 3,185,882 +0.01(+0.01%)
Oct 29, 2020 103.10 103.11 103.07 103.10 3,563,286 +0.01(+0.01%)
Oct 28, 2020 103.10 103.11 103.09 103.09 2,258,852 +0.00(+0.00%)
Oct 27, 2020 103.10 103.11 103.09 103.09 2,473,774 +0.00(+0.00%)
Oct 26, 2020 103.10 103.10 103.09 103.09 1,323,007 +0.00(+0.00%)
Oct 23, 2020 103.10 103.11 103.09 103.09 2,707,581 +0.00(+0.00%)
Oct 22, 2020 103.10 103.11 103.09 103.09 5,406,052 +0.00(+0.00%)
Oct 21, 2020 103.09 103.11 103.09 103.09 2,510,625 +0.00(+0.00%)
Oct 20, 2020 103.09 103.11 103.09 103.09 1,779,580 +0.00(+0.00%)
Oct 19, 2020 103.09 103.10 103.09 103.09 1,321,434 -0.01(-0.01%)
Oct 16, 2020 103.10 103.11 103.10 103.10 1,565,671 +0.00(+0.00%)
Oct 15, 2020 103.09 103.11 103.09 103.10 1,349,108 +0.01(+0.01%)
Oct 14, 2020 103.11 103.11 103.09 103.09 1,158,217 -0.02(-0.02%)
Oct 13, 2020 103.10 103.11 103.09 103.11 1,200,089 +0.00(+0.00%)
Oct 12, 2020 103.09 103.11 103.09 103.11 1,458,861 +0.01(+0.01%)
Oct 09, 2020 103.11 103.11 103.10 103.10 1,080,820 +0.00(+0.00%)
Oct 08, 2020 103.11 103.11 103.10 103.10 2,759,969 +0.00(+0.00%)
Oct 07, 2020 103.10 103.11 103.10 103.10 1,299,932 -0.01(-0.01%)
Oct 06, 2020 103.10 103.11 103.09 103.11 2,996,089 +0.01(+0.01%)
Oct 05, 2020 103.10 103.11 103.10 103.10 1,378,482 +0.00(+0.00%)
Oct 02, 2020 103.10 103.11 103.10 103.10 2,735,281 -0.01(-0.01%)
Oct 01, 2020 103.10 103.12 103.10 103.11 1,244,244 +0.01(+0.01%)
Sep 30, 2020 103.10 103.11 103.10 103.10 2,040,137 -0.01(-0.01%)
Sep 29, 2020 103.10 103.11 103.10 103.11 2,677,297 +0.01(+0.01%)
Sep 28, 2020 103.10 103.11 103.10 103.10 1,692,626 +0.00(+0.00%)
Sep 25, 2020 103.11 103.11 103.10 103.10 1,801,220 +0.00(+0.00%)
Sep 24, 2020 103.11 103.11 103.10 103.10 1,861,191 +0.00(+0.00%)
Sep 23, 2020 103.10 103.11 103.10 103.10 2,443,675 +0.00(+0.00%)
Sep 22, 2020 103.10 103.11 103.10 103.10 2,169,737 +0.00(+0.00%)
Sep 21, 2020 103.10 103.11 103.10 103.10 1,766,853 +0.00(+0.00%)
Sep 18, 2020 103.10 103.11 102.65 103.10 1,705,441 +0.00(+0.00%)
Sep 17, 2020 103.11 103.11 103.10 103.10 1,828,692 +0.00(+0.00%)
Sep 16, 2020 103.10 103.11 103.10 103.10 1,501,743 +0.00(+0.00%)
Sep 15, 2020 103.11 103.11 103.10 103.10 2,007,062 +0.00(+0.00%)
Sep 14, 2020 103.11 103.11 103.10 103.10 1,755,689 +0.00(+0.00%)
Sep 11, 2020 103.10 103.11 103.10 103.10 4,304,997 +0.00(+0.00%)
Sep 10, 2020 103.11 103.11 103.10 103.10 1,221,403 +0.00(+0.00%)
Sep 09, 2020 103.11 103.11 103.10 103.10 8,958,468 +0.00(+0.00%)
Sep 08, 2020 103.10 103.11 103.10 103.10 3,929,123 +0.00(+0.00%)
Sep 04, 2020 103.11 103.11 103.10 103.10 1,772,980 -0.01(-0.01%)
Sep 03, 2020 103.11 103.11 103.10 103.11 3,204,916 +0.00(+0.00%)
Sep 02, 2020 103.10 103.11 103.10 103.11 2,298,959 +0.01(+0.01%)
Sep 01, 2020 103.11 103.11 103.10 103.10 1,814,025 -0.01(-0.01%)
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%)
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.