Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 103.01 103.01 103.00 103.01 1,547,600 +0.00(+0.00%)
Dec 30, 2021 103.01 103.01 103.00 103.01 1,929,895 +0.00(+0.00%)
Dec 29, 2021 103.01 103.01 103.00 103.01 1,216,822 +0.01(+0.01%)
Dec 28, 2021 103.00 103.01 102.99 103.00 1,733,360 -0.01(-0.01%)
Dec 27, 2021 103.00 103.01 102.99 103.01 1,484,592 +0.00(+0.00%)
Dec 23, 2021 103.01 103.01 103.00 103.01 2,291,526 +0.00(+0.00%)
Dec 22, 2021 103.00 103.01 103.00 103.01 2,123,159 +0.00(+0.00%)
Dec 21, 2021 103.01 103.01 103.00 103.01 1,022,305 +0.01(+0.01%)
Dec 20, 2021 103.02 103.02 103.00 103.00 1,706,562 -0.01(-0.01%)
Dec 17, 2021 103.01 103.02 103.01 103.01 1,801,641 -0.01(-0.01%)
Dec 16, 2021 103.00 103.02 103.00 103.02 1,537,933 +0.02(+0.02%)
Dec 15, 2021 103.00 103.01 103.00 103.00 1,179,167 -0.01(-0.01%)
Dec 14, 2021 103.00 103.01 103.00 103.01 720,685 +0.00(+0.00%)
Dec 13, 2021 103.01 103.01 103.00 103.01 814,201 +0.01(+0.01%)
Dec 10, 2021 103.01 103.01 103.00 103.00 948,657 -0.01(-0.01%)
Dec 09, 2021 103.00 103.01 103.00 103.01 1,352,832 +0.02(+0.02%)
Dec 08, 2021 102.99 103.00 102.99 102.99 1,227,815 -0.01(-0.01%)
Dec 07, 2021 103.00 103.01 102.99 103.00 1,043,284 -0.01(-0.01%)
Dec 06, 2021 103.00 103.01 103.00 103.01 1,895,513 +0.00(+0.00%)
Dec 03, 2021 103.01 103.02 103.01 103.01 1,543,057 -0.01(-0.01%)
Dec 02, 2021 103.02 103.02 103.01 103.02 1,084,094 +0.01(+0.01%)
Dec 01, 2021 103.01 103.02 103.01 103.01 1,524,679 +0.03(+0.03%)
Nov 30, 2021 103.02 103.02 102.98 102.98 3,912,546 -0.05(-0.05%)
Nov 29, 2021 103.02 103.03 103.02 103.03 2,634,800 +0.01(+0.01%)
Nov 26, 2021 103.02 103.03 103.01 103.02 5,052,544 +0.00(+0.00%)
Nov 24, 2021 103.03 103.03 103.02 103.02 2,646,774 -0.02(-0.02%)
Nov 23, 2021 103.03 103.03 103.03 103.03 3,288,624 +0.01(+0.01%)
Nov 22, 2021 103.03 103.03 103.03 103.03 1,008,754 -0.01(-0.01%)
Nov 19, 2021 103.03 103.03 103.03 103.03 1,638,389 -0.01(-0.01%)
Nov 18, 2021 103.03 103.04 103.03 103.04 1,079,472 +0.01(+0.01%)
Nov 17, 2021 103.03 103.03 103.03 103.03 1,139,672 +0.01(+0.01%)
Nov 16, 2021 103.03 103.03 103.03 103.03 1,382,760 +0.00(+0.00%)
Nov 15, 2021 103.03 103.03 103.03 103.03 677,857 -0.01(-0.01%)
Nov 12, 2021 103.03 103.03 103.03 103.03 736,833 +0.01(+0.01%)
Nov 11, 2021 103.03 103.03 103.03 103.03 767,828 +0.00(+0.00%)
Nov 10, 2021 103.03 103.03 1,310,414 +0.00(+0.00%)
Nov 09, 2021 103.03 103.04 103.03 103.03 2,806,649 +0.00(+0.00%)
Nov 08, 2021 103.03 103.04 103.03 103.03 1,120,855 -0.01(-0.01%)
Nov 05, 2021 103.03 103.04 103.03 103.03 1,616,204 -0.01(-0.01%)
Nov 04, 2021 103.03 103.04 103.03 103.04 1,369,422 +0.02(+0.02%)
Nov 03, 2021 103.03 103.03 103.03 103.03 1,239,528 -0.01(-0.01%)
Nov 02, 2021 103.03 103.03 103.03 103.03 682,611 +0.01(+0.01%)
Nov 01, 2021 103.03 103.03 103.03 103.03 2,486,602 +0.00(+0.00%)
Oct 29, 2021 103.03 103.03 103.03 2,228,718 -0.02(-0.02%)
Oct 28, 2021 103.03 103.04 103.03 103.04 1,337,812 +0.00(+0.00%)
Oct 27, 2021 103.04 103.04 103.03 103.04 970,262 -0.00(-0.00%)
Oct 26, 2021 103.03 103.04 1,658,179 +0.01(+0.01%)
Oct 25, 2021 103.03 103.04 103.03 103.03 3,351,998 -0.01(-0.01%)
Oct 22, 2021 103.04 103.04 1,527,889 +0.01(+0.01%)
Oct 21, 2021 103.03 103.04 103.03 103.03 773,590 -0.01(-0.01%)
Oct 20, 2021 103.03 103.04 103.03 103.04 1,085,667 +0.01(+0.01%)
Oct 19, 2021 103.05 103.05 103.03 103.03 1,735,404 +0.00(+0.00%)
Oct 18, 2021 103.04 103.05 103.03 103.03 1,148,184 +0.00(+0.00%)
Oct 15, 2021 103.03 103.04 103.03 103.03 1,031,447 -0.02(-0.02%)
Oct 14, 2021 103.04 103.05 103.03 103.05 1,501,048 +0.00(+0.00%)
Oct 13, 2021 103.04 103.05 103.03 103.05 824,793 +0.00(+0.00%)
Oct 12, 2021 103.05 103.05 103.03 103.05 1,202,869 +0.01(+0.01%)
Oct 11, 2021 103.04 103.05 103.03 103.04 883,366 -0.01(-0.01%)
Oct 08, 2021 103.04 103.05 103.04 103.05 1,068,382 +0.00(+0.00%)
Oct 07, 2021 103.04 103.05 103.04 103.05 1,821,423 +0.01(+0.01%)
Oct 06, 2021 103.03 103.04 103.03 103.04 2,213,288 +0.00(+0.00%)
Oct 05, 2021 103.03 103.04 103.03 103.04 1,549,325 +0.01(+0.01%)
Oct 04, 2021 103.05 103.05 103.03 103.03 1,165,581 -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.