Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.46 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 100.82 100.82 100.79 100.79 3,997,606 -0.05(-0.05%)
Nov 29, 2021 100.82 100.83 100.82 100.83 2,692,082 +0.01(+0.01%)
Nov 26, 2021 100.82 100.84 100.81 100.82 5,162,388 +0.00(+0.00%)
Nov 24, 2021 100.83 100.84 100.82 100.82 2,704,316 -0.02(-0.02%)
Nov 23, 2021 100.83 100.84 100.83 100.84 3,360,120 +0.01(+0.01%)
Nov 22, 2021 100.84 100.84 100.83 100.83 1,030,684 -0.01(-0.01%)
Nov 19, 2021 100.84 100.84 100.83 100.84 1,674,009 -0.01(-0.01%)
Nov 18, 2021 100.84 100.85 100.83 100.85 1,102,940 +0.01(+0.01%)
Nov 17, 2021 100.83 100.84 100.83 100.84 1,164,449 +0.01(+0.01%)
Nov 16, 2021 100.84 100.84 100.83 100.83 1,412,822 +0.00(+0.00%)
Nov 15, 2021 100.83 100.84 100.83 100.83 692,594 -0.01(-0.01%)
Nov 12, 2021 100.84 100.84 100.83 100.84 752,852 +0.01(+0.01%)
Nov 11, 2021 100.84 100.84 100.83 100.83 784,521 +0.00(+0.00%)
Nov 10, 2021 100.84 100.83 1,338,903 +0.00(+0.00%)
Nov 09, 2021 100.84 100.85 100.83 100.83 2,867,667 +0.00(+0.00%)
Nov 08, 2021 100.84 100.85 100.83 100.83 1,145,223 -0.01(-0.01%)
Nov 05, 2021 100.83 100.85 100.83 100.84 1,651,341 -0.01(-0.01%)
Nov 04, 2021 100.83 100.85 100.83 100.85 1,399,193 +0.02(+0.02%)
Nov 03, 2021 100.84 100.84 100.83 100.83 1,266,476 -0.01(-0.01%)
Nov 02, 2021 100.83 100.84 100.83 100.84 697,451 +0.01(+0.01%)
Nov 01, 2021 100.83 100.83 100.83 100.83 2,540,661 +0.00(+0.00%)
Oct 29, 2021 100.84 100.83 100.83 2,277,171 -0.02(-0.02%)
Oct 28, 2021 100.84 100.85 100.84 100.85 1,366,897 +0.00(+0.00%)
Oct 27, 2021 100.85 100.85 100.84 100.85 991,356 -0.00(-0.00%)
Oct 26, 2021 100.84 100.85 1,694,229 +0.01(+0.01%)
Oct 25, 2021 100.84 100.85 100.84 100.84 3,424,871 -0.01(-0.01%)
Oct 22, 2021 100.85 100.85 1,561,106 +0.01(+0.01%)
Oct 21, 2021 100.84 100.85 100.84 100.84 790,408 -0.01(-0.01%)
Oct 20, 2021 100.84 100.85 100.84 100.85 1,109,270 +0.01(+0.01%)
Oct 19, 2021 100.86 100.86 100.84 100.84 1,773,133 +0.00(+0.00%)
Oct 18, 2021 100.85 100.86 100.84 100.84 1,173,146 +0.00(+0.00%)
Oct 15, 2021 100.84 100.85 100.84 100.84 1,053,872 -0.02(-0.02%)
Oct 14, 2021 100.85 100.86 100.84 100.86 1,533,682 +0.00(+0.00%)
Oct 13, 2021 100.85 100.86 100.84 100.86 842,725 +0.00(+0.00%)
Oct 12, 2021 100.86 100.86 100.84 100.86 1,229,020 +0.01(+0.01%)
Oct 11, 2021 100.85 100.86 100.84 100.85 902,571 -0.01(-0.01%)
Oct 08, 2021 100.85 100.86 100.85 100.86 1,091,609 +0.00(+0.00%)
Oct 07, 2021 100.85 100.86 100.85 100.86 1,861,021 +0.01(+0.01%)
Oct 06, 2021 100.84 100.85 100.84 100.85 2,261,406 +0.00(+0.00%)
Oct 05, 2021 100.84 100.85 100.84 100.85 1,583,007 +0.01(+0.01%)
Oct 04, 2021 100.86 100.86 100.84 100.84 1,190,922 -0.01(-0.01%)
Oct 01, 2021 100.85 100.86 100.85 100.85 1,726,821 -0.01(-0.01%)
Sep 30, 2021 100.85 100.86 100.85 100.86 1,454,807 +0.01(+0.01%)
Sep 29, 2021 100.85 100.86 100.85 100.85 3,715,606 +0.00(+0.00%)
Sep 28, 2021 100.85 100.86 100.85 100.85 2,499,111 +0.00(+0.00%)
Sep 27, 2021 100.85 100.86 100.85 100.85 2,051,133 +0.00(+0.00%)
Sep 24, 2021 100.85 100.86 100.85 100.85 720,901 -0.01(-0.01%)
Sep 23, 2021 100.85 100.86 100.85 100.86 704,968 +0.00(+0.00%)
Sep 22, 2021 100.86 100.87 100.86 100.86 1,648,618 +0.00(+0.00%)
Sep 21, 2021 100.86 100.87 100.85 100.86 957,740 +0.00(+0.00%)
Sep 20, 2021 100.87 100.87 100.86 100.86 1,840,020 +0.00(+0.00%)
Sep 17, 2021 100.86 100.87 100.86 100.86 551,381 -0.01(-0.01%)
Sep 16, 2021 100.85 100.87 100.85 100.87 1,137,473 +0.01(+0.01%)
Sep 15, 2021 100.86 100.86 100.85 100.86 1,043,158 +0.00(+0.00%)
Sep 14, 2021 100.86 100.87 100.85 100.86 904,738 +0.00(+0.00%)
Sep 13, 2021 100.86 100.87 100.86 100.86 1,821,397 +0.00(+0.00%)
Sep 10, 2021 100.86 100.87 100.86 100.86 1,033,216 -0.01(-0.01%)
Sep 09, 2021 100.87 100.87 100.86 100.87 873,506 +0.00(+0.00%)
Sep 08, 2021 100.86 100.87 100.86 100.87 1,374,580 +0.01(+0.01%)
Sep 07, 2021 100.86 100.87 100.86 100.86 1,801,994 +0.00(+0.00%)
Sep 03, 2021 100.86 100.87 100.86 100.86 1,231,240 +0.00(+0.00%)
Sep 02, 2021 100.87 100.87 100.86 100.86 1,253,525 +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.