Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.54 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 103.04 103.05 103.04 103.04 1,690,095 -0.01(-0.01%)
Sep 30, 2021 103.04 103.05 103.04 103.05 1,423,867 +0.01(+0.01%)
Sep 29, 2021 103.04 103.05 103.04 103.04 3,636,583 +0.00(+0.00%)
Sep 28, 2021 103.04 103.05 103.04 103.04 2,445,961 +0.00(+0.00%)
Sep 27, 2021 103.04 103.05 103.04 103.04 2,007,510 +0.00(+0.00%)
Sep 24, 2021 103.04 103.05 103.04 103.04 705,569 -0.01(-0.01%)
Sep 23, 2021 103.04 103.05 103.04 103.05 689,975 +0.00(+0.00%)
Sep 22, 2021 103.05 103.06 103.05 103.05 1,613,556 +0.00(+0.00%)
Sep 21, 2021 103.05 103.06 103.04 103.05 937,371 +0.00(+0.00%)
Sep 20, 2021 103.06 103.06 103.05 103.05 1,800,887 +0.00(+0.00%)
Sep 17, 2021 103.05 103.06 103.05 103.05 539,654 -0.01(-0.01%)
Sep 16, 2021 103.04 103.06 103.04 103.06 1,113,282 +0.01(+0.01%)
Sep 15, 2021 103.05 103.06 103.04 103.05 1,020,972 +0.00(+0.00%)
Sep 14, 2021 103.05 103.06 103.04 103.05 885,497 +0.00(+0.00%)
Sep 13, 2021 103.05 103.06 103.05 103.05 1,782,660 +0.00(+0.00%)
Sep 10, 2021 103.05 103.06 103.05 103.05 1,011,242 -0.01(-0.01%)
Sep 09, 2021 103.06 103.06 103.05 103.06 854,929 +0.00(+0.00%)
Sep 08, 2021 103.05 103.06 103.05 103.06 1,345,346 +0.01(+0.01%)
Sep 07, 2021 103.05 103.06 103.05 103.05 1,763,670 +0.00(+0.00%)
Sep 03, 2021 103.05 103.06 103.05 103.05 1,205,054 +0.00(+0.00%)
Sep 02, 2021 103.06 103.06 103.05 103.05 1,226,865 +0.00(+0.00%)
Sep 01, 2021 103.05 103.06 103.05 103.05 1,731,507 +0.00(+0.00%)
Aug 31, 2021 103.05 103.06 103.05 103.05 1,148,411 +0.00(+0.00%)
Aug 30, 2021 103.06 103.06 103.05 103.05 709,945 +0.00(+0.00%)
Aug 27, 2021 103.06 103.06 103.05 103.05 796,476 +0.00(+0.00%)
Aug 26, 2021 103.05 103.06 103.05 103.05 1,055,534 -0.01(-0.01%)
Aug 25, 2021 103.05 103.06 103.05 103.06 792,952 +0.01(+0.01%)
Aug 24, 2021 103.05 103.06 103.05 103.05 1,117,858 +0.00(+0.00%)
Aug 23, 2021 103.05 103.06 103.05 103.05 1,010,280 -0.01(-0.01%)
Aug 20, 2021 103.06 103.06 103.05 103.06 1,464,577 +0.01(+0.01%)
Aug 19, 2021 103.05 103.06 103.05 103.05 1,388,203 +0.00(+0.00%)
Aug 18, 2021 103.05 103.06 103.05 103.05 1,077,397 -0.01(-0.01%)
Aug 17, 2021 103.06 103.06 103.05 103.06 1,389,039 +0.01(+0.01%)
Aug 16, 2021 103.05 103.06 103.05 103.05 1,579,294 +0.00(+0.00%)
Aug 13, 2021 103.05 103.06 103.05 103.05 916,912 +0.00(+0.00%)
Aug 12, 2021 103.06 103.07 103.05 103.05 1,388,019 +0.00(+0.00%)
Aug 11, 2021 103.06 103.07 103.05 103.05 833,643 -0.01(-0.01%)
Aug 10, 2021 103.06 103.07 103.06 103.06 642,382 +0.00(+0.00%)
Aug 09, 2021 103.07 103.07 103.06 103.06 3,841,208 -0.01(-0.01%)
Aug 06, 2021 103.06 103.07 103.06 103.07 851,451 +0.01(+0.01%)
Aug 05, 2021 103.06 103.07 103.06 103.06 1,018,878 +0.00(+0.00%)
Aug 04, 2021 103.07 103.07 103.06 103.06 1,148,434 -0.01(-0.01%)
Aug 03, 2021 103.06 103.07 103.06 103.07 1,084,503 +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.