Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 103.07 103.07 103.06 103.07 1,942,159 +0.00(+0.00%)
Jul 29, 2021 103.07 103.07 103.07 103.07 1,413,079 +0.00(+0.00%)
Jul 28, 2021 103.06 103.07 103.06 103.07 1,252,165 +0.01(+0.01%)
Jul 27, 2021 103.07 103.07 103.06 103.06 1,070,328 +0.00(+0.00%)
Jul 26, 2021 103.06 103.07 103.06 103.06 937,366 -0.01(-0.01%)
Jul 23, 2021 103.06 103.07 103.06 103.07 2,360,354 +0.01(+0.01%)
Jul 22, 2021 103.06 103.07 103.06 103.06 904,551 +0.00(+0.00%)
Jul 21, 2021 103.06 103.07 103.06 103.06 1,261,291 -0.01(-0.01%)
Jul 20, 2021 103.06 103.07 103.06 103.07 2,084,775 +0.01(+0.01%)
Jul 19, 2021 103.06 103.07 103.06 103.06 1,325,355 +0.00(+0.00%)
Jul 16, 2021 103.06 103.07 103.06 103.06 822,421 +0.00(+0.00%)
Jul 15, 2021 103.07 103.07 103.06 103.06 955,910 -0.01(-0.01%)
Jul 14, 2021 103.06 103.07 103.06 103.07 1,091,546 +0.00(+0.00%)
Jul 13, 2021 103.06 103.07 103.06 103.07 1,081,328 +0.01(+0.01%)
Jul 12, 2021 103.07 103.07 103.07 103.06 730,607 -0.01(-0.01%)
Jul 09, 2021 103.06 103.07 103.06 103.07 799,648 +0.00(+0.00%)
Jul 08, 2021 103.07 103.07 103.06 103.07 853,677 +0.00(+0.00%)
Jul 07, 2021 103.07 103.07 103.06 103.07 1,371,719 +0.01(+0.01%)
Jul 06, 2021 103.07 103.07 103.06 103.06 1,987,815 -0.01(-0.01%)
Jul 02, 2021 103.06 103.07 103.06 103.07 932,212 +0.00(+0.00%)
Jul 01, 2021 103.06 103.07 103.06 103.07 1,041,518 +0.00(+0.00%)
Jun 30, 2021 103.06 103.07 103.06 103.07 1,974,613 +0.00(+0.00%)
Jun 29, 2021 103.07 103.08 103.06 103.07 1,357,289 +0.00(+0.00%)
Jun 28, 2021 103.07 103.08 103.06 103.07 1,727,209 +0.01(+0.01%)
Jun 25, 2021 103.07 103.07 103.06 103.06 1,312,533 -0.02(-0.02%)
Jun 24, 2021 103.06 103.08 103.06 103.08 3,115,635 +0.01(+0.01%)
Jun 23, 2021 103.06 103.07 103.06 103.07 1,147,430 +0.01(+0.01%)
Jun 22, 2021 103.07 103.07 103.06 103.06 1,099,378 -0.01(-0.01%)
Jun 21, 2021 103.06 103.07 103.06 103.07 1,807,251 +0.01(+0.01%)
Jun 18, 2021 103.08 103.08 103.06 103.06 1,501,044 -0.01(-0.01%)
Jun 17, 2021 103.07 103.08 103.07 103.08 2,374,189 -0.00(-0.00%)
Jun 16, 2021 103.08 103.08 103.07 103.08 1,572,940 +0.00(+0.00%)
Jun 15, 2021 103.07 103.08 103.07 103.08 1,731,261 +0.01(+0.01%)
Jun 14, 2021 103.07 103.08 103.07 103.07 717,220 +0.00(+0.00%)
Jun 11, 2021 103.08 103.09 103.07 103.07 1,569,714 -0.01(-0.01%)
Jun 10, 2021 103.09 103.09 103.08 103.08 1,405,374 +0.01(+0.01%)
Jun 09, 2021 103.08 103.09 103.07 103.07 1,301,098 -0.02(-0.02%)
Jun 08, 2021 103.08 103.09 103.08 103.09 1,319,767 +0.01(+0.01%)
Jun 07, 2021 103.08 103.09 103.08 103.08 1,090,115 -0.01(-0.01%)
Jun 04, 2021 103.08 103.09 103.08 103.09 1,265,470 +0.01(+0.01%)
Jun 03, 2021 103.08 103.09 103.08 103.08 1,280,369 -0.01(-0.01%)
Jun 02, 2021 103.09 103.09 103.08 103.09 2,034,435 +0.01(+0.01%)
Jun 01, 2021 103.08 103.09 103.08 103.08 1,811,389 -0.01(-0.01%)
May 28, 2021 103.09 103.09 103.08 103.09 1,658,969 -0.01(-0.01%)
May 27, 2021 103.09 103.10 103.09 103.10 1,557,045 +0.00(+0.00%)
May 26, 2021 103.09 103.10 103.09 103.10 1,940,168 +0.00(+0.00%)
May 25, 2021 103.09 103.10 103.09 103.10 1,656,119 +0.00(+0.00%)
May 24, 2021 103.09 103.10 103.09 103.10 1,238,562 +0.00(+0.00%)
May 21, 2021 103.09 103.10 103.09 103.10 777,446 +0.01(+0.01%)
May 20, 2021 103.09 103.10 103.09 103.09 1,340,264 +0.00(+0.00%)
May 19, 2021 103.09 103.10 103.09 103.09 1,226,965 +0.00(+0.00%)
May 18, 2021 103.10 103.10 103.09 103.09 871,405 +0.00(+0.00%)
May 17, 2021 103.09 103.10 103.09 103.09 1,443,696 +0.00(+0.00%)
May 14, 2021 103.09 103.10 103.09 103.09 1,579,195 -0.01(-0.01%)
May 13, 2021 103.09 103.10 103.09 103.10 2,049,304 +0.01(+0.01%)
May 12, 2021 103.09 103.10 103.09 103.09 1,633,592 +0.00(+0.00%)
May 11, 2021 103.10 103.10 103.09 103.09 2,124,242 +0.00(+0.00%)
May 10, 2021 103.09 103.10 102.91 103.09 2,226,789 -0.01(-0.01%)
May 07, 2021 103.10 103.10 103.09 103.10 2,838,827 +0.00(+0.00%)
May 06, 2021 103.09 103.10 103.09 103.10 2,680,017 +0.00(+0.00%)
May 05, 2021 103.09 103.10 103.09 103.10 2,237,478 +0.00(+0.00%)
May 04, 2021 103.09 103.10 103.09 103.10 1,424,445 +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.