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 (%)
Mar 31, 2021 103.09 103.10 103.09 103.09 2,166,290 +0.00(+0.00%)
Mar 30, 2021 103.10 103.11 103.09 103.09 1,540,635 -0.01(-0.01%)
Mar 29, 2021 103.10 103.11 103.10 103.10 1,574,281 +0.00(+0.00%)
Mar 26, 2021 103.10 103.11 103.10 103.10 2,079,736 +0.00(+0.00%)
Mar 25, 2021 103.11 103.11 103.10 103.10 1,345,325 +0.00(+0.00%)
Mar 24, 2021 103.10 103.11 103.10 103.10 2,076,940 +0.00(+0.00%)
Mar 23, 2021 103.10 103.11 103.10 103.10 1,454,181 -0.01(-0.01%)
Mar 22, 2021 103.10 103.11 103.10 103.11 1,790,540 +0.01(+0.01%)
Mar 19, 2021 103.10 103.11 103.10 103.10 2,133,442 +0.00(+0.00%)
Mar 18, 2021 103.10 103.11 103.10 103.10 2,047,911 +0.00(+0.00%)
Mar 17, 2021 103.09 103.11 103.09 103.10 2,138,503 +0.01(+0.01%)
Mar 16, 2021 103.09 103.10 103.09 103.09 1,871,074 +0.00(+0.00%)
Mar 15, 2021 103.09 103.10 103.09 103.09 2,343,843 +0.00(+0.00%)
Mar 12, 2021 103.09 103.10 103.09 103.09 3,608,693 +0.00(+0.00%)
Mar 11, 2021 103.09 103.10 103.09 103.09 2,046,392 +0.00(+0.00%)
Mar 10, 2021 103.09 103.10 103.09 103.09 1,645,811 -0.01(-0.01%)
Mar 09, 2021 103.09 103.10 103.09 103.10 1,656,226 +0.01(+0.01%)
Mar 08, 2021 103.09 103.10 103.08 103.09 4,623,095 +0.00(+0.00%)
Mar 05, 2021 103.09 103.10 103.08 103.09 8,523,372 +0.00(+0.00%)
Mar 04, 2021 103.09 103.10 103.09 103.09 1,994,337 -0.00(-0.00%)
Mar 03, 2021 103.10 103.10 103.09 103.09 1,841,997 +0.00(+0.00%)
Mar 02, 2021 103.09 103.10 103.09 103.09 1,936,666 -0.01(-0.01%)
Mar 01, 2021 103.09 103.11 103.09 103.10 2,360,233 +0.00(+0.00%)
Feb 26, 2021 103.09 103.10 103.09 103.10 1,366,981 +0.01(+0.01%)
Feb 25, 2021 103.10 103.11 103.09 103.09 2,186,300 -0.01(-0.01%)
Feb 24, 2021 103.11 103.11 103.10 103.10 1,921,579 +0.00(+0.00%)
Feb 23, 2021 103.10 103.11 103.10 103.10 1,523,628 +0.00(+0.00%)
Feb 22, 2021 103.10 103.11 103.10 103.10 1,474,205 +0.00(+0.00%)
Feb 19, 2021 103.10 103.11 103.10 103.10 1,035,848 +0.00(+0.00%)
Feb 18, 2021 103.10 103.11 103.10 103.10 1,177,207 +0.00(+0.00%)
Feb 17, 2021 103.10 103.11 103.10 103.10 1,288,402 +0.00(+0.00%)
Feb 16, 2021 103.10 103.11 103.10 103.10 1,817,904 +0.00(+0.00%)
Feb 12, 2021 103.10 103.11 103.10 103.10 1,552,754 +0.00(+0.00%)
Feb 11, 2021 103.10 103.11 103.10 103.10 1,226,339 -0.01(-0.01%)
Feb 10, 2021 103.11 103.11 103.10 103.11 1,663,390 +0.00(+0.00%)
Feb 09, 2021 103.10 103.11 103.10 103.11 1,480,176 +0.01(+0.01%)
Feb 08, 2021 103.11 103.12 103.10 103.10 1,353,004 -0.01(-0.01%)
Feb 05, 2021 103.11 103.12 103.10 103.11 2,633,625 +0.01(+0.01%)
Feb 04, 2021 103.10 103.11 103.10 103.10 1,301,348 -0.01(-0.01%)
Feb 03, 2021 103.10 103.11 103.10 103.11 1,431,258 +0.02(+0.02%)
Feb 02, 2021 103.09 103.10 103.09 103.09 1,268,829 +0.00(+0.00%)
Feb 01, 2021 103.09 103.10 103.09 103.09 2,409,895 -0.01(-0.01%)
Jan 29, 2021 103.10 103.11 103.10 103.10 1,925,586 +0.01(+0.01%)
Jan 28, 2021 103.10 103.11 103.09 103.09 4,045,734 -0.01(-0.01%)
Jan 27, 2021 103.10 103.11 103.10 103.10 2,111,526 +0.01(+0.01%)
Jan 26, 2021 103.11 103.11 103.09 103.09 3,045,273 +0.00(+0.00%)
Jan 25, 2021 103.09 103.11 102.74 103.09 2,040,093 +0.00(+0.00%)
Jan 22, 2021 103.09 103.10 103.09 103.09 1,262,785 +0.00(+0.00%)
Jan 21, 2021 103.09 103.10 103.09 103.09 1,873,711 +0.00(+0.00%)
Jan 20, 2021 103.10 103.10 103.09 103.09 1,637,543 +0.00(+0.00%)
Jan 19, 2021 103.09 103.10 103.08 103.09 2,307,831 +0.00(+0.00%)
Jan 15, 2021 103.10 103.11 103.09 103.09 1,685,679 +0.00(+0.00%)
Jan 14, 2021 103.09 103.10 103.09 103.09 2,221,764 +0.00(+0.00%)
Jan 13, 2021 103.09 103.10 103.09 103.09 1,945,829 +0.00(+0.00%)
Jan 12, 2021 103.09 103.10 103.09 103.09 1,621,493 +0.00(+0.00%)
Jan 11, 2021 103.10 103.11 103.09 103.09 1,955,580 -0.01(-0.01%)
Jan 08, 2021 103.10 103.11 103.09 103.10 2,430,164 -0.01(-0.01%)
Jan 07, 2021 103.10 103.11 103.10 103.11 1,927,684 +0.00(+0.00%)
Jan 06, 2021 103.10 103.11 103.09 103.11 2,093,043 +0.01(+0.01%)
Jan 05, 2021 103.10 103.11 103.10 103.10 3,699,324 +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.