Short Treasury Bond Ishares ETF (NQ: SHV )

110.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 110.49 110.50 110.49 110.50 1,615,005 +0.01(+0.01%)
Jun 14, 2021 110.49 110.50 110.49 110.49 669,058 +0.00(+0.00%)
Jun 11, 2021 110.50 110.51 110.49 110.49 1,464,306 -0.01(-0.01%)
Jun 10, 2021 110.51 110.51 110.50 110.50 1,311,002 +0.01(+0.01%)
Jun 09, 2021 110.50 110.51 110.49 110.49 1,213,728 -0.02(-0.02%)
Jun 08, 2021 110.50 110.51 110.50 110.51 1,231,144 +0.01(+0.01%)
Jun 07, 2021 110.50 110.51 110.50 110.50 1,016,913 -0.01(-0.01%)
Jun 04, 2021 110.50 110.51 110.50 110.51 1,180,493 +0.01(+0.01%)
Jun 03, 2021 110.50 110.51 110.50 110.50 1,194,391 -0.01(-0.01%)
Jun 02, 2021 110.51 110.51 110.50 110.51 1,897,821 +0.01(+0.01%)
Jun 01, 2021 110.50 110.51 110.50 110.50 1,689,753 -0.01(-0.01%)
May 28, 2021 110.51 110.51 110.50 110.51 1,547,568 -0.01(-0.01%)
May 27, 2021 110.51 110.52 110.51 110.52 1,452,488 +0.00(+0.00%)
May 26, 2021 110.51 110.52 110.51 110.52 1,809,884 +0.00(+0.00%)
May 25, 2021 110.51 110.52 110.51 110.52 1,544,909 +0.00(+0.00%)
May 24, 2021 110.51 110.52 110.51 110.52 1,155,392 +0.00(+0.00%)
May 21, 2021 110.51 110.52 110.51 110.52 725,240 +0.01(+0.01%)
May 20, 2021 110.51 110.52 110.51 110.51 1,250,264 +0.00(+0.00%)
May 19, 2021 110.51 110.52 110.51 110.51 1,144,573 +0.00(+0.00%)
May 18, 2021 110.52 110.52 110.51 110.51 812,890 +0.00(+0.00%)
May 17, 2021 110.51 110.52 110.51 110.51 1,346,751 +0.00(+0.00%)
May 14, 2021 110.51 110.52 110.51 110.51 1,473,151 -0.01(-0.01%)
May 13, 2021 110.51 110.52 110.51 110.52 1,911,691 +0.01(+0.01%)
May 12, 2021 110.51 110.52 110.51 110.51 1,523,895 +0.00(+0.00%)
May 11, 2021 110.52 110.52 110.51 110.51 1,981,597 +0.00(+0.00%)
May 10, 2021 110.51 110.52 110.31 110.51 2,077,258 -0.01(-0.01%)
May 07, 2021 110.52 110.52 110.51 110.52 2,648,197 +0.00(+0.00%)
May 06, 2021 110.51 110.52 110.51 110.52 2,500,051 +0.00(+0.00%)
May 05, 2021 110.51 110.52 110.51 110.52 2,087,229 +0.00(+0.00%)
May 04, 2021 110.51 110.52 110.51 110.52 1,328,792 +0.01(+0.01%)
May 03, 2021 110.51 110.52 110.51 110.51 1,215,965 +0.00(+0.00%)
Apr 30, 2021 110.51 110.52 110.51 110.51 1,345,900 +0.00(+0.00%)
Apr 29, 2021 110.52 110.52 110.51 110.51 2,150,016 +0.00(+0.00%)
Apr 28, 2021 110.51 110.52 110.51 110.51 3,069,574 +0.00(+0.00%)
Apr 27, 2021 110.51 110.52 110.51 110.51 2,493,767 +0.00(+0.00%)
Apr 26, 2021 110.51 110.52 110.51 110.51 2,460,380 -0.01(-0.01%)
Apr 23, 2021 110.51 110.52 110.51 110.52 1,154,300 +0.01(+0.01%)
Apr 22, 2021 110.52 110.52 110.51 110.51 2,717,957 +0.00(+0.00%)
Apr 21, 2021 110.52 110.52 110.51 110.51 2,662,937 +0.00(+0.00%)
Apr 20, 2021 110.51 110.52 110.51 110.51 1,872,992 +0.00(+0.00%)
Apr 19, 2021 110.51 110.52 110.51 110.51 4,899,335 +0.00(+0.00%)
Apr 16, 2021 110.51 110.52 110.51 110.51 1,667,700 +0.00(+0.00%)
Apr 15, 2021 110.52 110.52 110.51 110.51 1,991,063 -0.01(-0.01%)
Apr 14, 2021 110.51 110.52 110.51 110.52 2,927,561 +0.00(+0.00%)
Apr 13, 2021 110.51 110.52 110.51 110.52 1,392,785 +0.00(+0.00%)
Apr 12, 2021 110.52 110.53 110.51 110.52 1,315,640 -0.01(-0.01%)
Apr 09, 2021 110.52 110.53 110.52 110.53 1,485,200 +0.01(+0.01%)
Apr 08, 2021 110.53 110.53 110.52 110.52 3,458,063 +0.00(+0.00%)
Apr 07, 2021 110.52 110.53 110.51 110.52 1,046,820 -0.01(-0.01%)
Apr 06, 2021 110.51 110.53 110.51 110.53 5,161,213 +0.02(+0.02%)
Apr 05, 2021 110.52 110.52 110.51 110.51 2,112,758 +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.