Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.47 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 102.57 102.58 102.57 102.58 4,125,420 +0.00(+0.00%)
Aug 30, 2022 102.59 102.59 102.57 102.58 29,689,288 +0.02(+0.02%)
Aug 29, 2022 102.56 102.57 102.55 102.56 4,060,100 -0.01(-0.01%)
Aug 26, 2022 102.57 102.57 102.56 102.57 1,542,974 +0.01(+0.01%)
Aug 25, 2022 102.57 102.57 102.56 102.56 1,310,837 +0.02(+0.02%)
Aug 24, 2022 102.55 102.56 102.55 102.55 4,287,831 -0.01(-0.01%)
Aug 23, 2022 102.55 102.56 102.54 102.55 3,541,593 +0.01(+0.01%)
Aug 22, 2022 102.55 102.55 102.54 102.55 2,565,937 +0.00(+0.00%)
Aug 19, 2022 102.54 102.55 102.54 102.55 3,567,183 +0.01(+0.01%)
Aug 18, 2022 102.55 102.55 102.53 102.54 3,241,128 +0.03(+0.03%)
Aug 17, 2022 102.52 102.52 102.50 102.51 8,214,657 +0.00(+0.00%)
Aug 16, 2022 102.51 102.52 102.50 102.51 2,333,716 +0.01(+0.01%)
Aug 15, 2022 102.50 102.51 102.50 102.50 4,406,964 +0.00(+0.00%)
Aug 12, 2022 102.51 102.51 102.49 102.50 3,557,578 +0.01(+0.01%)
Aug 11, 2022 102.49 102.51 102.48 102.49 2,599,398 +0.02(+0.02%)
Aug 10, 2022 102.47 102.49 102.47 102.47 4,046,095 +0.03(+0.03%)
Aug 09, 2022 102.44 102.45 102.43 102.44 2,947,289 +0.00(+0.00%)
Aug 08, 2022 102.44 102.46 102.44 102.44 1,929,901 +0.00(+0.00%)
Aug 05, 2022 102.46 102.46 102.43 102.44 1,432,926 -0.02(-0.02%)
Aug 04, 2022 102.47 102.48 102.46 102.46 2,509,986 +0.01(+0.01%)
Aug 03, 2022 102.44 102.45 102.42 102.45 2,959,816 +0.03(+0.03%)
Aug 02, 2022 102.45 102.46 102.42 102.42 2,534,053 -0.01(-0.01%)
Aug 01, 2022 102.43 102.45 102.43 102.43 4,233,207 -0.02(-0.02%)
Jul 29, 2022 102.44 102.45 102.43 102.45 3,191,845 +0.01(+0.01%)
Jul 28, 2022 102.43 102.44 102.42 102.44 3,175,021 +0.03(+0.03%)
Jul 27, 2022 102.39 102.42 102.39 102.41 1,635,218 +0.02(+0.02%)
Jul 26, 2022 102.39 102.40 102.39 102.39 3,529,673 +0.02(+0.02%)
Jul 25, 2022 102.39 102.39 102.38 102.38 2,715,266 -0.02(-0.02%)
Jul 22, 2022 102.38 102.41 102.38 102.39 4,427,642 +0.02(+0.02%)
Jul 21, 2022 102.36 102.38 102.35 102.38 3,757,344 +0.03(+0.03%)
Jul 20, 2022 102.35 102.36 102.34 102.35 2,654,691 +0.01(+0.01%)
Jul 19, 2022 102.35 102.36 102.33 102.34 2,192,726 +0.00(+0.00%)
Jul 18, 2022 102.35 102.36 102.33 102.34 1,799,544 -0.01(-0.01%)
Jul 15, 2022 102.35 102.36 102.34 102.35 1,507,863 +0.01(+0.01%)
Jul 14, 2022 102.29 102.34 102.29 102.34 2,391,103 +0.03(+0.03%)
Jul 13, 2022 102.34 102.34 102.30 102.31 2,351,069 -0.02(-0.02%)
Jul 12, 2022 102.35 102.36 102.33 102.33 3,600,008 -0.01(-0.01%)
Jul 11, 2022 102.37 102.37 102.34 102.34 9,139,519 -0.02(-0.02%)
Jul 08, 2022 102.36 102.36 102.35 102.36 1,987,134 -0.02(-0.02%)
Jul 07, 2022 102.37 102.38 102.36 102.38 9,517,067 +0.00(+0.00%)
Jul 06, 2022 102.39 102.39 102.36 102.38 3,775,296 +0.01(+0.01%)
Jul 05, 2022 102.37 102.39 102.37 102.37 4,759,502 +0.01(+0.01%)
Jul 01, 2022 102.37 102.39 102.36 102.36 27,845,958 -0.00(-0.00%)
Jun 30, 2022 102.34 102.36 102.34 102.36 6,641,712 +0.03(+0.03%)
Jun 29, 2022 102.32 102.33 102.32 102.33 2,861,523 +0.02(+0.02%)
Jun 28, 2022 102.31 102.32 102.30 102.31 3,402,425 +0.05(+0.04%)
Jun 27, 2022 102.32 102.33 102.27 102.27 3,340,801 -0.06(-0.05%)
Jun 24, 2022 102.31 102.33 102.31 102.32 2,608,071 -0.01(-0.01%)
Jun 23, 2022 102.32 102.35 102.32 102.33 3,252,041 +0.01(+0.01%)
Jun 22, 2022 102.30 102.32 102.30 102.32 3,082,730 +0.04(+0.04%)
Jun 21, 2022 102.28 102.30 102.28 102.28 12,386,736 +0.01(+0.01%)
Jun 17, 2022 102.28 102.30 102.28 102.28 2,536,879 +0.00(+0.00%)
Jun 16, 2022 102.28 102.28 102.26 102.28 3,662,573 +0.00(+0.00%)
Jun 15, 2022 102.24 102.29 102.23 102.28 5,926,638 +0.05(+0.04%)
Jun 14, 2022 102.23 102.25 102.22 102.23 8,753,708 -0.05(-0.04%)
Jun 13, 2022 102.32 102.33 102.28 102.28 33,788,948 -0.08(-0.08%)
Jun 10, 2022 102.40 102.40 102.36 102.36 3,226,013 -0.05(-0.04%)
Jun 09, 2022 102.42 102.42 102.41 102.41 1,258,274 -0.01(-0.01%)
Jun 08, 2022 102.42 102.42 102.41 102.42 2,204,754 -0.01(-0.01%)
Jun 07, 2022 102.42 102.43 102.42 102.42 1,942,870 +0.00(+0.00%)
Jun 06, 2022 102.43 102.43 102.42 102.42 2,646,853 -0.02(-0.02%)
Jun 03, 2022 102.44 102.44 102.42 102.44 3,351,998 +0.02(+0.02%)
Jun 02, 2022 102.43 102.43 102.42 102.42 2,951,841 +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.