Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Treasury Bond Ishares ETF (NQ: SHV )

110.04 -0.43 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 98.07 98.08 98.06 98.08 1,834,382 +0.03(+0.03%)
Jun 28, 2018 98.07 98.07 98.05 98.05 2,582,991 -0.01(-0.01%)
Jun 27, 2018 98.04 98.06 98.04 98.06 1,826,640 +0.01(+0.01%)
Jun 26, 2018 98.04 98.05 98.04 98.05 1,698,504 +0.01(+0.01%)
Jun 25, 2018 98.04 98.04 98.03 98.04 1,268,402 +0.01(+0.01%)
Jun 22, 2018 98.03 98.04 98.02 98.04 1,043,682 +0.00(+0.00%)
Jun 21, 2018 98.03 98.04 98.02 98.04 2,078,253 +0.04(+0.04%)
Jun 20, 2018 98.02 98.02 98.00 98.00 2,196,666 -0.01(-0.01%)
Jun 19, 2018 97.99 98.01 97.99 98.01 871,779 +0.02(+0.02%)
Jun 18, 2018 97.99 98.01 97.99 97.99 1,343,929 +0.00(+0.00%)
Jun 15, 2018 97.98 97.98 97.99 722,231 +0.01(+0.01%)
Jun 14, 2018 97.98 97.98 97.97 97.98 1,503,909 +0.02(+0.02%)
Jun 13, 2018 97.97 97.97 97.96 97.96 1,320,596 +0.00(+0.00%)
Jun 12, 2018 97.96 97.97 97.96 97.96 1,335,333 +0.00(+0.00%)
Jun 11, 2018 97.96 97.96 97.96 97.96 1,069,109 +0.01(+0.01%)
Jun 08, 2018 97.96 97.96 97.95 97.96 1,064,125 +0.01(+0.01%)
Jun 07, 2018 97.94 97.96 97.93 97.95 2,900,892 +0.01(+0.01%)
Jun 06, 2018 97.94 990,575 +0.00(+0.00%)
Jun 05, 2018 97.93 97.94 97.92 97.94 1,736,169 +0.00(+0.00%)
Jun 04, 2018 97.94 97.94 97.92 97.94 2,094,054 +0.01(+0.01%)
Jun 01, 2018 97.94 97.94 97.92 97.93 1,830,584 -0.00(-0.00%)
May 31, 2018 97.92 97.94 97.92 97.93 2,565,505 +0.01(+0.01%)
May 30, 2018 97.94 97.94 97.92 97.92 1,342,437 -0.02(-0.02%)
May 29, 2018 97.91 97.95 97.90 97.94 1,497,788 +0.03(+0.03%)
May 25, 2018 97.91 97.91 97.91 0 +0.03(+0.03%)
May 24, 2018 97.89 97.90 97.88 97.89 873,477 +0.00(+0.00%)
May 23, 2018 97.87 97.89 97.86 97.89 1,999,038 +0.04(+0.04%)
May 22, 2018 97.87 97.87 97.85 97.85 1,188,485 +0.00(+0.00%)
May 21, 2018 97.86 97.86 97.85 97.85 747,533 -0.01(-0.01%)
May 18, 2018 97.85 97.87 97.84 97.86 1,922,204 +0.00(+0.00%)
May 17, 2018 97.85 97.86 97.84 97.86 713,279 +0.02(+0.02%)
May 16, 2018 97.84 97.85 97.83 97.83 2,934,351 -0.01(-0.01%)
May 15, 2018 97.82 97.84 97.82 97.84 1,256,748 +0.02(+0.02%)
May 14, 2018 97.83 97.83 97.82 97.82 1,487,814 -0.01(-0.01%)
May 11, 2018 97.83 97.83 97.82 97.83 1,082,697 +0.01(+0.01%)
May 10, 2018 97.82 97.82 97.81 97.82 840,963 +0.01(+0.01%)
May 09, 2018 97.80 97.82 97.80 97.82 1,452,318 +0.01(+0.01%)
May 08, 2018 97.82 97.82 97.80 97.81 1,364,447 -0.00(-0.00%)
May 07, 2018 97.81 97.82 97.79 97.81 1,907,410 +0.00(+0.00%)
May 04, 2018 97.79 97.81 97.79 97.81 4,901,733 +0.02(+0.02%)
May 03, 2018 97.79 97.81 97.79 97.79 2,325,873 +0.00(+0.00%)
May 02, 2018 97.77 97.79 97.76 97.79 956,466 +0.00(+0.00%)
May 01, 2018 97.79 97.79 97.78 97.78 843,332 +0.01(+0.01%)
Apr 30, 2018 97.77 97.78 97.76 97.78 682,039 +0.00(+0.00%)
Apr 27, 2018 97.76 97.78 97.76 97.78 724,390 +0.02(+0.02%)
Apr 26, 2018 97.76 97.77 97.75 97.76 1,864,271 +0.01(+0.01%)
Apr 25, 2018 97.75 97.75 97.73 97.75 979,738 +0.00(+0.00%)
Apr 24, 2018 97.74 97.75 97.73 97.75 2,424,112 +0.01(+0.01%)
Apr 23, 2018 97.73 97.74 97.72 97.74 932,858 +0.00(+0.00%)
Apr 20, 2018 97.74 97.74 97.72 97.74 910,219 +0.01(+0.01%)
Apr 19, 2018 97.73 97.74 97.72 97.73 3,246,627 +0.01(+0.01%)
Apr 18, 2018 97.72 97.73 97.71 97.72 1,989,493 +0.00(+0.00%)
Apr 17, 2018 97.72 97.73 97.72 97.72 1,135,684 +0.00(+0.00%)
Apr 16, 2018 97.72 97.72 97.71 97.72 943,490 +0.00(+0.00%)
Apr 13, 2018 97.72 97.72 97.71 97.72 1,811,498 +0.01(+0.01%)
Apr 12, 2018 97.72 97.73 97.71 97.72 2,964,153 +0.00(+0.00%)
Apr 11, 2018 97.70 97.72 97.70 97.72 955,340 +0.01(+0.01%)
Apr 10, 2018 97.72 97.72 97.71 97.71 483,197 -0.01(-0.01%)
Apr 09, 2018 97.72 97.72 97.70 97.72 636,355 +0.02(+0.02%)
Apr 06, 2018 97.71 97.71 97.70 97.70 970,056 +0.00(+0.00%)
Apr 05, 2018 97.69 97.70 97.68 97.70 4,093,414 +0.01(+0.01%)
Apr 04, 2018 97.69 97.70 97.68 97.69 6,408,392 +0.01(+0.01%)
Apr 03, 2018 97.67 97.68 97.66 97.68 3,489,876 +0.00(+0.00%)
Apr 02, 2018 97.68 97.68 97.66 97.68 1,925,958 -0.01(-0.01%)
Mar 29, 2018 97.69 97.69 97.69 0 +0.04(+0.05%)
Mar 28, 2018 97.65 97.66 97.64 97.64 7,772,770 -0.01(-0.01%)
Mar 27, 2018 97.62 97.66 97.62 97.66 2,367,564 +0.03(+0.03%)
Mar 26, 2018 97.62 97.64 97.62 97.62 1,384,950 -0.01(-0.01%)
Mar 23, 2018 97.63 97.64 97.62 97.63 2,156,140 +0.04(+0.04%)
Mar 22, 2018 97.62 97.63 97.60 97.60 3,609,218 -0.02(-0.02%)
Mar 21, 2018 97.59 97.62 97.59 97.62 5,182,563 +0.03(+0.03%)
Mar 20, 2018 97.59 97.60 97.58 97.59 1,861,561 +0.00(+0.00%)
Mar 19, 2018 97.59 97.61 97.58 97.59 371,044 -0.01(-0.01%)
Mar 16, 2018 97.60 97.60 97.58 97.60 4,443,558 +0.03(+0.03%)
Mar 15, 2018 97.59 97.59 97.57 97.57 891,016 -0.01(-0.01%)
Mar 14, 2018 97.59 97.60 97.58 97.58 1,049,597 -0.01(-0.01%)
Mar 13, 2018 97.59 97.59 97.57 97.59 1,009,140 +0.01(+0.01%)
Mar 12, 2018 97.58 97.59 97.57 97.58 484,405 +0.00(+0.00%)
Mar 09, 2018 97.57 97.59 97.57 97.58 2,145,833 +0.00(+0.00%)
Mar 08, 2018 97.55 97.58 97.55 97.58 796,498 +0.03(+0.03%)
Mar 07, 2018 97.56 97.57 97.55 97.55 282,537 +0.01(+0.01%)
Mar 06, 2018 97.54 97.56 97.54 97.54 435,961 +0.01(+0.01%)
Mar 05, 2018 97.55 97.56 97.54 97.54 1,318,275 +0.00(+0.00%)
Mar 02, 2018 97.54 97.55 97.54 97.54 705,406 -0.01(-0.01%)
Mar 01, 2018 97.54 97.56 97.53 97.54 1,375,542 +0.02(+0.02%)
Feb 28, 2018 97.53 97.53 97.51 97.52 735,478 +0.00(+0.00%)
Feb 27, 2018 97.52 97.53 97.50 97.52 1,781,907 +0.01(+0.01%)
Feb 26, 2018 97.54 97.54 97.51 97.51 609,240 -0.01(-0.01%)
Feb 23, 2018 97.52 97.53 97.51 97.52 593,710 +0.01(+0.01%)
Feb 22, 2018 97.51 1,761,784 +0.00(+0.00%)
Feb 21, 2018 97.51 97.52 97.50 97.51 779,486 +0.02(+0.02%)
Feb 20, 2018 97.49 97.51 97.49 97.50 2,886,722 -0.01(-0.01%)
Feb 16, 2018 97.51 97.51 97.51 0 +0.02(+0.02%)
Feb 15, 2018 97.50 97.47 97.49 1,055,819 +0.02(+0.02%)
Feb 14, 2018 97.49 97.49 97.47 97.47 517,825 +0.00(+0.00%)
Feb 13, 2018 97.49 97.49 97.46 97.47 1,181,668 -0.02(-0.02%)
Feb 12, 2018 97.47 97.50 97.47 97.49 1,280,775 +0.00(+0.00%)
Feb 09, 2018 97.48 97.51 97.47 97.49 2,546,555 -0.01(-0.01%)
Feb 08, 2018 97.49 97.49 97.46 97.50 5,132,206 +0.01(+0.01%)
Feb 07, 2018 97.48 97.49 97.47 97.49 1,332,294 +0.00(+0.00%)
Feb 06, 2018 97.50 97.51 97.47 97.49 3,279,027 -0.02(-0.02%)
Feb 05, 2018 97.53 97.53 97.49 97.51 1,099,059 +0.02(+0.02%)
Feb 02, 2018 97.49 97.50 97.47 97.49 1,359,579 +0.02(+0.02%)
Feb 01, 2018 97.49 97.49 97.47 97.47 2,046,782 -0.04(-0.05%)
Jan 31, 2018 97.48 97.51 97.46 97.51 935,913 +0.04(+0.05%)
Jan 30, 2018 97.47 97.49 97.47 97.47 1,408,087 +0.00(+0.00%)
Jan 29, 2018 97.46 97.48 97.46 97.47 710,858 +0.00(+0.00%)
Jan 26, 2018 97.47 97.48 97.46 97.47 1,163,589 +0.01(+0.01%)
Jan 25, 2018 97.46 97.47 97.45 97.46 2,764,441 +0.01(+0.01%)
Jan 24, 2018 97.44 97.46 97.44 97.45 1,712,560 +0.02(+0.02%)
Jan 23, 2018 97.44 97.46 97.43 97.43 604,712 -0.01(-0.01%)
Jan 22, 2018 97.43 97.45 97.43 97.44 963,089 +0.01(+0.01%)
Jan 19, 2018 97.44 97.44 97.43 97.43 1,404,466 +0.00(+0.00%)
Jan 18, 2018 97.43 97.44 97.42 97.43 596,693 +0.01(+0.01%)
Jan 17, 2018 97.42 97.43 97.42 97.43 958,876 +0.01(+0.01%)
Jan 16, 2018 97.42 97.43 97.41 97.42 1,147,735 +0.01(+0.01%)
Jan 12, 2018 97.41 97.41 97.41 0 +0.01(+0.01%)
Jan 11, 2018 97.40 97.41 97.39 97.40 883,918 +0.01(+0.01%)
Jan 10, 2018 97.40 97.41 97.38 97.39 1,597,128 -0.01(-0.01%)
Jan 09, 2018 97.39 97.41 97.39 97.40 464,880 +0.00(+0.00%)
Jan 08, 2018 97.40 97.41 97.39 97.40 490,780 +0.00(+0.00%)
Jan 05, 2018 97.39 97.41 97.38 97.40 271,777 +0.00(+0.00%)
Jan 04, 2018 97.38 97.40 97.37 97.40 625,978 +0.02(+0.02%)
Jan 03, 2018 97.37 97.39 97.36 97.38 618,840 +0.00(+0.00%)
Jan 02, 2018 97.39 97.39 97.36 97.38 783,714 -0.01(-0.01%)
Dec 29, 2017 97.39 97.39 97.39 0 +0.00(+0.00%)
Dec 28, 2017 97.36 97.39 97.36 97.39 423,717 +0.04(+0.04%)
Dec 27, 2017 97.37 97.38 97.36 97.36 724,577 -0.01(-0.01%)
Dec 26, 2017 97.36 97.37 97.36 97.36 915,413 +0.01(+0.01%)
Dec 22, 2017 97.35 97.37 97.35 97.36 2,589,691 +0.00(+0.00%)
Dec 21, 2017 97.36 97.36 97.34 97.36 686,492 +0.09(+0.09%)
Dec 20, 2017 97.26 97.27 97.25 97.26 1,357,194 +0.01(+0.01%)
Dec 19, 2017 97.26 97.26 97.25 97.25 902,764 +0.01(+0.01%)
Dec 18, 2017 97.27 97.27 97.25 97.25 748,427 -0.02(-0.02%)
Dec 15, 2017 97.25 97.26 97.24 97.26 820,152 +0.01(+0.01%)
Dec 14, 2017 97.25 97.26 97.25 97.25 593,787 +0.01(+0.01%)
Dec 13, 2017 97.25 97.25 97.24 97.25 453,245 +0.01(+0.01%)
Dec 12, 2017 97.25 97.26 97.25 97.24 3,404,577 -0.03(-0.03%)
Dec 11, 2017 97.25 97.26 97.25 97.26 701,639 +0.00(+0.00%)
Dec 08, 2017 97.25 97.26 97.25 97.26 3,063,884 +0.02(+0.02%)
Dec 07, 2017 97.24 97.25 97.23 97.25 362,171 +0.01(+0.01%)
Dec 06, 2017 97.24 97.25 97.23 97.24 756,475 +0.00(+0.00%)
Dec 05, 2017 97.22 97.24 97.22 97.24 1,146,718 +0.01(+0.01%)
Dec 04, 2017 97.22 97.22 97.21 97.23 1,601,317 -0.01(-0.01%)
Dec 01, 2017 97.23 97.24 97.21 97.24 786,513 +0.09(+0.09%)
Nov 30, 2017 97.15 97.15 97.13 97.15 502,270 +0.00(+0.00%)
Nov 29, 2017 97.14 97.15 97.12 97.15 537,223 +0.00(+0.00%)
Nov 28, 2017 97.14 97.15 97.12 97.15 593,627 +0.00(+0.00%)
Nov 27, 2017 97.13 97.15 97.12 97.15 619,465 +0.01(+0.01%)
Nov 24, 2017 97.12 97.14 97.12 97.14 310,372 +0.01(+0.01%)
Nov 22, 2017 97.10 97.13 97.10 97.13 311,789 +0.01(+0.01%)
Nov 21, 2017 97.11 97.12 97.10 97.12 625,478 +0.01(+0.01%)
Nov 20, 2017 97.11 97.11 97.10 97.11 173,500 +0.00(+0.00%)
Nov 17, 2017 97.09 97.11 97.09 97.11 571,771 +0.01(+0.01%)
Nov 16, 2017 97.12 97.12 97.09 97.10 375,851 -0.02(-0.02%)
Nov 15, 2017 97.12 97.12 97.10 97.12 488,807 +0.01(+0.01%)
Nov 14, 2017 97.11 97.12 97.10 97.11 533,906 +0.00(+0.00%)
Nov 13, 2017 97.11 97.12 97.10 97.11 426,703 +0.01(+0.01%)
Nov 10, 2017 97.10 97.11 97.10 97.10 631,140 +0.00(+0.00%)
Nov 09, 2017 97.09 97.12 97.09 97.10 894,884 +0.01(+0.01%)
Nov 08, 2017 97.09 97.09 97.09 97.09 539,808 +0.00(+0.00%)
Nov 07, 2017 97.10 97.10 97.09 97.09 329,622 -0.01(-0.01%)
Nov 06, 2017 97.11 97.11 97.09 97.10 510,375 +0.00(+0.00%)
Nov 03, 2017 97.10 97.11 97.09 97.10 361,323 +0.00(+0.00%)
Nov 02, 2017 97.09 97.10 97.09 97.10 240,407 +0.01(+0.01%)
Nov 01, 2017 97.10 97.12 97.09 97.09 577,042 +0.08(+0.08%)
Oct 31, 2017 97.01 97.02 97.00 97.01 460,345 +0.00(+0.00%)
Oct 30, 2017 97.01 97.02 97.01 97.01 352,078 +0.01(+0.01%)
Oct 27, 2017 97.01 97.03 97.00 97.00 488,781 -0.01(-0.01%)
Oct 26, 2017 97.01 97.02 97.01 97.01 617,187 +0.01(+0.01%)
Oct 25, 2017 97.01 97.01 97.00 97.00 1,027,186 -0.00(-0.00%)
Oct 24, 2017 97.01 97.02 97.00 97.00 601,278 -0.00(-0.00%)
Oct 23, 2017 97.01 97.01 97.01 97.01 773,619 -0.01(-0.01%)
Oct 20, 2017 97.02 97.02 97.01 97.01 326,661 -0.01(-0.01%)
Oct 19, 2017 97.00 97.02 97.00 97.02 1,106,026 +0.01(+0.01%)
Oct 18, 2017 96.99 97.01 96.99 97.01 2,258,365 +0.01(+0.01%)
Oct 17, 2017 97.00 97.01 96.99 97.00 926,156 +0.00(+0.00%)
Oct 16, 2017 97.00 97.01 96.99 96.99 1,078,968 -0.00(-0.00%)
Oct 13, 2017 97.00 97.00 96.98 97.00 1,559,568 +0.00(+0.00%)
Oct 12, 2017 96.99 97.01 96.96 97.00 3,941,451 +0.01(+0.01%)
Oct 11, 2017 96.96 96.99 96.96 96.99 1,011,482 +0.03(+0.03%)
Oct 10, 2017 96.98 96.99 96.95 96.96 869,696 -0.02(-0.02%)
Oct 09, 2017 96.95 97.00 96.95 96.98 1,342,293 +0.02(+0.02%)
Oct 06, 2017 96.97 96.98 96.95 96.96 1,673,030 -0.00(-0.00%)
Oct 05, 2017 96.98 96.99 96.96 96.96 544,313 -0.01(-0.01%)
Oct 04, 2017 96.97 96.99 96.96 96.97 763,313 -0.01(-0.01%)
Oct 03, 2017 96.98 96.99 96.96 96.98 710,622 +0.00(+0.00%)
Oct 02, 2017 96.98 96.99 96.96 96.98 646,210 +0.08(+0.09%)
Sep 29, 2017 96.88 96.90 96.88 96.90 1,841,168 +0.01(+0.01%)
Sep 28, 2017 96.88 96.89 96.87 96.88 418,501 +0.01(+0.01%)
Sep 27, 2017 96.88 96.88 96.87 96.88 838,434 -0.01(-0.01%)
Sep 26, 2017 96.87 96.89 96.86 96.88 494,174 +0.03(+0.03%)
Sep 25, 2017 96.86 96.88 96.86 96.86 799,733 -0.01(-0.01%)
Sep 22, 2017 96.87 96.87 96.86 96.87 248,438 +0.01(+0.01%)
Sep 21, 2017 96.85 96.87 96.85 96.86 758,367 +0.00(+0.00%)
Sep 20, 2017 96.86 96.87 96.84 96.86 548,935 +0.03(+0.03%)
Sep 19, 2017 96.85 96.86 96.83 96.83 279,866 +0.00(+0.00%)
Sep 18, 2017 96.83 96.86 96.83 96.83 403,505 -0.03(-0.03%)
Sep 15, 2017 96.83 96.86 96.83 96.86 315,173 +0.01(+0.01%)
Sep 14, 2017 96.83 96.85 96.82 96.85 1,195,172 +0.01(+0.01%)
Sep 13, 2017 96.86 96.86 96.84 96.84 314,904 +0.00(+0.00%)
Sep 12, 2017 96.86 96.87 96.84 96.84 448,248 -0.03(-0.03%)
Sep 11, 2017 96.85 96.87 96.84 96.87 508,435 +0.02(+0.02%)
Sep 08, 2017 96.86 96.87 96.84 96.85 1,434,566 -0.01(-0.01%)
Sep 07, 2017 96.85 96.87 96.84 96.86 421,464 +0.04(+0.05%)
Sep 06, 2017 96.82 96.86 96.81 96.81 870,633 -0.04(-0.04%)
Sep 05, 2017 96.81 96.85 96.81 96.85 801,897 +0.04(+0.04%)
Sep 01, 2017 96.82 96.85 96.81 96.81 340,429 +0.05(+0.05%)
Aug 31, 2017 96.77 96.78 96.75 96.76 554,951 -0.02(-0.02%)
Aug 30, 2017 96.75 96.78 96.75 96.78 371,480 +0.01(+0.01%)
Aug 29, 2017 96.76 96.78 96.75 96.77 611,580 +0.01(+0.01%)
Aug 28, 2017 96.76 96.78 96.75 96.76 715,457 +0.00(+0.00%)
Aug 25, 2017 96.75 96.77 96.75 96.76 364,287 +0.01(+0.01%)
Aug 24, 2017 96.74 96.76 96.74 96.75 301,007 +0.00(+0.00%)
Aug 23, 2017 96.75 96.75 96.74 96.75 359,880 +0.01(+0.01%)
Aug 22, 2017 96.76 96.76 96.73 96.74 547,694 -0.02(-0.02%)
Aug 21, 2017 96.75 96.76 96.75 96.75 261,356 +0.00(+0.00%)
Aug 18, 2017 96.74 96.75 96.74 96.75 687,000 +0.02(+0.02%)
Aug 17, 2017 96.75 96.75 96.73 96.74 879,931 -0.01(-0.01%)
Aug 16, 2017 96.73 96.75 96.72 96.75 654,096 +0.02(+0.02%)
Aug 15, 2017 96.73 96.73 96.71 96.73 362,936 +0.00(+0.00%)
Aug 14, 2017 96.71 96.73 96.69 96.72 330,696 +0.01(+0.01%)
Aug 11, 2017 96.69 96.71 96.69 96.71 659,817 +0.02(+0.02%)
Aug 10, 2017 96.69 96.70 96.68 96.69 753,581 +0.01(+0.01%)
Aug 09, 2017 96.71 96.72 96.68 96.68 1,381,266 -0.04(-0.04%)
Aug 08, 2017 96.72 96.72 96.69 96.72 1,010,853 +0.02(+0.02%)
Aug 07, 2017 96.71 96.71 96.69 96.70 419,458 +0.00(+0.00%)
Aug 04, 2017 96.71 96.71 96.68 96.70 306,313 -0.01(-0.01%)
Aug 03, 2017 96.68 96.71 96.68 96.71 627,436 +0.02(+0.02%)
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.