Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.45 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 104.04 104.06 104.04 104.06 4,875,505 +0.06(+0.05%)
Jun 29, 2023 104.01 104.02 104.00 104.00 3,164,800 +0.02(+0.02%)
Jun 28, 2023 103.97 103.99 103.97 103.98 4,839,731 +0.01(+0.01%)
Jun 27, 2023 103.96 103.97 103.96 103.97 2,355,034 +0.02(+0.02%)
Jun 26, 2023 103.95 103.96 103.95 103.95 2,673,678 +0.02(+0.02%)
Jun 23, 2023 103.93 103.95 103.93 103.93 2,469,190 +0.01(+0.01%)
Jun 22, 2023 103.93 103.93 103.92 103.92 2,339,197 +0.04(+0.04%)
Jun 21, 2023 103.89 103.90 103.89 103.89 2,278,974 +0.01(+0.01%)
Jun 20, 2023 103.90 103.90 103.88 103.88 2,126,674 +0.00(+0.00%)
Jun 16, 2023 103.88 103.88 103.87 103.88 3,711,034 +0.01(+0.01%)
Jun 15, 2023 103.86 103.87 103.85 103.87 3,869,088 +0.08(+0.07%)
Jun 14, 2023 103.80 103.80 103.79 103.79 1,942,431 +0.01(+0.01%)
Jun 13, 2023 103.77 103.79 103.76 103.78 2,708,585 +0.02(+0.02%)
Jun 12, 2023 103.75 103.76 103.75 103.76 2,429,714 +0.02(+0.02%)
Jun 09, 2023 103.75 103.75 103.74 103.75 3,811,282 +0.00(+0.00%)
Jun 08, 2023 103.74 103.75 103.73 103.75 2,753,694 +0.07(+0.06%)
Jun 07, 2023 103.70 103.70 103.68 103.68 1,685,183 +0.02(+0.02%)
Jun 06, 2023 103.67 103.68 103.66 103.66 2,204,589 +0.02(+0.02%)
Jun 05, 2023 103.64 103.65 103.63 103.64 2,394,398 +0.00(+0.00%)
Jun 02, 2023 103.62 103.64 103.61 103.64 3,963,923 +0.01(+0.01%)
Jun 01, 2023 103.63 103.63 103.61 103.63 3,921,556 +0.07(+0.07%)
May 31, 2023 103.56 103.58 103.56 103.56 2,527,711 +0.02(+0.02%)
May 30, 2023 103.56 103.56 103.54 103.55 3,184,621 +0.01(+0.01%)
May 26, 2023 103.54 103.55 103.54 103.54 1,606,316 +0.02(+0.02%)
May 25, 2023 103.53 103.54 103.52 103.52 2,278,532 +0.05(+0.04%)
May 24, 2023 103.48 103.49 103.47 103.47 3,055,994 +0.00(+0.00%)
May 23, 2023 103.45 103.48 103.45 103.47 5,620,358 +0.02(+0.02%)
May 22, 2023 103.46 103.46 103.44 103.45 2,118,478 +0.00(+0.00%)
May 19, 2023 103.45 103.46 103.44 103.45 2,146,489 +0.00(+0.00%)
May 18, 2023 103.45 103.46 103.44 103.45 1,801,226 +0.03(+0.03%)
May 17, 2023 103.42 103.43 103.41 103.42 2,807,877 +0.02(+0.02%)
May 16, 2023 103.41 103.42 103.41 103.41 3,999,258 +0.00(+0.00%)
May 15, 2023 103.41 103.42 103.41 103.41 3,353,836 +0.01(+0.01%)
May 12, 2023 103.41 103.41 103.39 103.39 15,753,871 +0.00(+0.00%)
May 11, 2023 103.41 103.41 103.39 103.39 18,356,136 +0.04(+0.04%)
May 10, 2023 103.35 103.36 103.34 103.36 1,910,454 +0.04(+0.04%)
May 09, 2023 103.34 103.34 103.32 103.32 1,589,218 +0.00(+0.00%)
May 08, 2023 103.31 103.33 103.31 103.32 2,034,579 +0.01(+0.01%)
May 05, 2023 103.31 103.32 103.30 103.31 2,445,867 -0.01(-0.01%)
May 04, 2023 103.30 103.33 103.30 103.32 3,436,027 +0.06(+0.05%)
May 03, 2023 103.27 103.27 103.25 103.26 2,411,775 +0.02(+0.02%)
May 02, 2023 103.24 103.25 103.23 103.25 2,048,334 +0.03(+0.03%)
May 01, 2023 103.25 103.25 103.22 103.22 2,182,652 -0.01(-0.01%)
Apr 28, 2023 103.22 103.23 103.21 103.23 2,229,848 +0.01(+0.01%)
Apr 27, 2023 103.22 103.22 103.21 103.22 2,323,150 +0.02(+0.02%)
Apr 26, 2023 103.20 103.20 103.18 103.20 2,084,750 +0.01(+0.01%)
Apr 25, 2023 103.18 103.19 103.17 103.19 2,027,688 +0.03(+0.03%)
Apr 24, 2023 103.16 103.17 103.15 103.16 2,322,737 +0.01(+0.01%)
Apr 21, 2023 103.15 103.16 103.14 103.15 1,850,197 +0.01(+0.01%)
Apr 20, 2023 103.13 103.14 103.13 103.14 1,393,349 +0.06(+0.05%)
Apr 19, 2023 103.08 103.09 103.07 103.09 1,724,634 +0.01(+0.01%)
Apr 18, 2023 103.07 103.09 103.06 103.08 1,946,906 +0.02(+0.02%)
Apr 17, 2023 103.06 103.06 103.05 103.06 2,081,227 +0.01(+0.01%)
Apr 14, 2023 103.07 103.07 103.05 103.05 1,567,200 -0.02(-0.02%)
Apr 13, 2023 103.07 103.08 103.06 103.07 2,457,708 +0.06(+0.05%)
Apr 12, 2023 103.03 103.03 103.01 103.01 2,018,003 +0.01(+0.01%)
Apr 11, 2023 103.00 103.00 103.00 103.00 2,889,466 +0.02(+0.02%)
Apr 10, 2023 103.00 103.00 102.98 102.99 3,559,819 -0.01(-0.01%)
Apr 06, 2023 103.01 103.02 103.00 103.00 2,364,850 +0.00(+0.00%)
Apr 05, 2023 103.00 103.01 103.00 103.00 4,541,953 +0.06(+0.05%)
Apr 04, 2023 102.92 102.97 102.92 102.94 2,904,095 +0.04(+0.04%)
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.