Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.46 +0.04 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 100.87 100.88 100.87 100.88 2,017,542 +0.00(+0.00%)
Jun 29, 2021 100.88 100.89 100.87 100.88 1,386,797 +0.00(+0.00%)
Jun 28, 2021 100.88 100.89 100.87 100.88 1,764,759 +0.01(+0.01%)
Jun 25, 2021 100.88 100.88 100.87 100.87 1,341,068 -0.02(-0.02%)
Jun 24, 2021 100.87 100.89 100.87 100.89 3,183,370 +0.01(+0.01%)
Jun 23, 2021 100.87 100.88 100.87 100.88 1,172,375 +0.01(+0.01%)
Jun 22, 2021 100.88 100.88 100.87 100.87 1,123,279 -0.01(-0.01%)
Jun 21, 2021 100.87 100.88 100.87 100.88 1,846,541 +0.01(+0.01%)
Jun 18, 2021 100.89 100.89 100.87 100.87 1,533,678 -0.01(-0.01%)
Jun 17, 2021 100.88 100.89 100.88 100.88 2,425,805 -0.00(-0.00%)
Jun 16, 2021 100.89 100.89 100.88 100.89 1,607,137 +0.00(+0.00%)
Jun 15, 2021 100.88 100.89 100.88 100.89 1,768,899 +0.01(+0.01%)
Jun 14, 2021 100.88 100.89 100.88 100.88 732,812 +0.00(+0.00%)
Jun 11, 2021 100.89 100.90 100.88 100.88 1,603,840 -0.01(-0.01%)
Jun 10, 2021 100.90 100.90 100.89 100.89 1,435,927 +0.01(+0.01%)
Jun 09, 2021 100.89 100.90 100.88 100.88 1,329,384 -0.02(-0.02%)
Jun 08, 2021 100.89 100.90 100.89 100.90 1,348,460 +0.01(+0.01%)
Jun 07, 2021 100.89 100.90 100.89 100.89 1,113,815 -0.01(-0.01%)
Jun 04, 2021 100.89 100.90 100.89 100.90 1,292,982 +0.01(+0.01%)
Jun 03, 2021 100.89 100.90 100.89 100.89 1,308,204 -0.01(-0.01%)
Jun 02, 2021 100.90 100.90 100.89 100.90 2,078,665 +0.01(+0.01%)
Jun 01, 2021 100.89 100.90 100.89 100.89 1,850,770 -0.01(-0.01%)
May 28, 2021 100.90 100.90 100.89 100.90 1,695,036 -0.01(-0.01%)
May 27, 2021 100.90 100.91 100.90 100.91 1,590,896 +0.00(+0.00%)
May 26, 2021 100.90 100.91 100.90 100.91 1,982,348 +0.00(+0.00%)
May 25, 2021 100.90 100.91 100.90 100.91 1,692,123 +0.00(+0.00%)
May 24, 2021 100.90 100.91 100.90 100.91 1,265,489 +0.00(+0.00%)
May 21, 2021 100.90 100.91 100.90 100.91 794,348 +0.01(+0.01%)
May 20, 2021 100.90 100.91 100.90 100.90 1,369,402 +0.00(+0.00%)
May 19, 2021 100.90 100.91 100.90 100.90 1,253,639 +0.00(+0.00%)
May 18, 2021 100.91 100.91 100.90 100.90 890,350 +0.00(+0.00%)
May 17, 2021 100.90 100.91 100.90 100.90 1,475,083 +0.00(+0.00%)
May 14, 2021 100.90 100.91 100.90 100.90 1,613,528 -0.01(-0.01%)
May 13, 2021 100.90 100.91 100.90 100.91 2,093,856 +0.01(+0.01%)
May 12, 2021 100.90 100.91 100.90 100.90 1,669,107 +0.00(+0.00%)
May 11, 2021 100.91 100.91 100.90 100.90 2,170,424 +0.00(+0.00%)
May 10, 2021 100.90 100.91 100.72 100.90 2,275,200 -0.01(-0.01%)
May 07, 2021 100.91 100.91 100.90 100.91 2,900,544 +0.00(+0.00%)
May 06, 2021 100.90 100.91 100.90 100.91 2,738,281 +0.00(+0.00%)
May 05, 2021 100.90 100.91 100.90 100.91 2,286,121 +0.00(+0.00%)
May 04, 2021 100.90 100.91 100.90 100.91 1,455,413 +0.01(+0.01%)
May 03, 2021 100.90 100.91 100.90 100.90 1,331,834 +0.00(+0.00%)
Apr 30, 2021 100.90 100.91 100.90 100.90 1,474,151 +0.00(+0.00%)
Apr 29, 2021 100.91 100.91 100.90 100.90 2,354,891 +0.00(+0.00%)
Apr 28, 2021 100.90 100.91 100.90 100.90 3,362,074 +0.00(+0.00%)
Apr 27, 2021 100.90 100.91 100.90 100.90 2,731,399 +0.00(+0.00%)
Apr 26, 2021 100.90 100.91 100.90 100.90 2,694,830 -0.01(-0.01%)
Apr 23, 2021 100.90 100.91 100.90 100.91 1,264,293 +0.01(+0.01%)
Apr 22, 2021 100.91 100.91 100.90 100.90 2,976,952 +0.00(+0.00%)
Apr 21, 2021 100.91 100.91 100.90 100.90 2,916,689 +0.00(+0.00%)
Apr 20, 2021 100.90 100.91 100.90 100.90 2,051,470 +0.00(+0.00%)
Apr 19, 2021 100.90 100.91 100.90 100.90 5,366,194 +0.00(+0.00%)
Apr 16, 2021 100.90 100.91 100.90 100.90 1,826,615 +0.00(+0.00%)
Apr 15, 2021 100.91 100.91 100.90 100.90 2,180,792 -0.01(-0.01%)
Apr 14, 2021 100.90 100.91 100.90 100.91 3,206,529 +0.00(+0.00%)
Apr 13, 2021 100.90 100.91 100.90 100.91 1,525,504 +0.00(+0.00%)
Apr 12, 2021 100.91 100.91 100.90 100.91 1,441,007 -0.01(-0.01%)
Apr 09, 2021 100.91 100.91 100.91 100.91 1,626,725 +0.01(+0.01%)
Apr 08, 2021 100.91 100.91 100.91 100.91 3,787,583 +0.00(+0.00%)
Apr 07, 2021 100.91 100.91 100.90 100.91 1,146,571 -0.01(-0.01%)
Apr 06, 2021 100.90 100.91 100.90 100.91 5,653,026 +0.02(+0.02%)
Apr 05, 2021 100.91 100.91 100.90 100.90 2,314,083 +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.