Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.46 +0.04 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 102.09 102.10 102.09 102.09 2,506,427 +0.01(+0.01%)
Jan 30, 2023 102.08 102.08 102.07 102.08 1,660,240 +0.01(+0.01%)
Jan 27, 2023 102.06 102.07 102.06 102.07 2,905,307 +0.01(+0.01%)
Jan 26, 2023 102.06 102.06 102.05 102.06 2,812,858 +0.03(+0.03%)
Jan 25, 2023 102.02 102.04 102.02 102.04 2,532,508 +0.04(+0.04%)
Jan 24, 2023 102.01 102.01 102.00 102.00 1,616,961 +0.01(+0.01%)
Jan 23, 2023 101.99 102.00 101.98 101.99 3,265,676 +0.00(+0.00%)
Jan 20, 2023 101.97 101.99 101.97 101.99 2,867,520 +0.02(+0.02%)
Jan 19, 2023 101.98 101.98 101.97 101.97 1,913,781 +0.03(+0.03%)
Jan 18, 2023 101.93 101.95 101.93 101.94 1,707,090 +0.01(+0.01%)
Jan 17, 2023 101.92 101.93 101.92 101.93 3,510,032 +0.03(+0.03%)
Jan 13, 2023 101.92 101.92 101.91 101.91 1,656,683 +0.00(+0.00%)
Jan 12, 2023 101.90 101.91 101.90 101.91 2,857,580 +0.06(+0.05%)
Jan 11, 2023 101.83 101.85 101.83 101.85 3,112,421 +0.03(+0.03%)
Jan 10, 2023 101.83 101.83 101.81 101.82 5,120,785 -0.01(-0.01%)
Jan 09, 2023 101.83 101.83 101.81 101.83 2,469,721 +0.01(+0.01%)
Jan 06, 2023 101.80 101.82 101.80 101.82 2,889,689 +0.02(+0.02%)
Jan 05, 2023 101.80 101.80 101.80 101.80 2,095,339 +0.02(+0.02%)
Jan 04, 2023 101.79 101.79 101.78 101.79 2,659,577 +0.01(+0.01%)
Jan 03, 2023 101.77 101.78 101.76 101.78 7,398,988 +0.02(+0.02%)
Dec 30, 2022 101.77 101.77 101.75 101.76 4,377,963 -0.00(-0.00%)
Dec 29, 2022 101.76 101.77 101.76 101.76 7,083,471 +0.05(+0.05%)
Dec 28, 2022 101.71 101.72 101.71 101.71 1,890,036 +0.02(+0.02%)
Dec 27, 2022 101.71 101.71 101.69 101.69 3,745,217 +0.00(+0.00%)
Dec 23, 2022 101.70 101.70 101.69 101.69 1,459,348 -0.01(-0.01%)
Dec 22, 2022 101.68 101.70 101.68 101.70 2,990,748 +0.05(+0.05%)
Dec 21, 2022 101.65 101.66 101.64 101.66 2,836,718 +0.02(+0.02%)
Dec 20, 2022 101.63 101.64 101.62 101.64 7,708,528 +0.02(+0.02%)
Dec 19, 2022 101.61 101.62 101.61 101.62 3,083,784 +0.01(+0.01%)
Dec 16, 2022 101.60 101.61 101.59 101.61 6,225,152 +0.02(+0.02%)
Dec 15, 2022 101.59 101.59 101.58 101.59 3,498,618 +0.05(+0.05%)
Dec 14, 2022 101.55 101.57 101.53 101.54 2,856,472 -0.01(-0.01%)
Dec 13, 2022 101.55 101.55 101.54 101.55 2,811,100 +0.04(+0.04%)
Dec 12, 2022 101.52 101.52 101.51 101.51 1,184,018 +0.00(+0.00%)
Dec 09, 2022 101.51 101.52 101.50 101.51 2,112,288 +0.00(+0.00%)
Dec 08, 2022 101.50 101.51 101.50 101.51 2,359,822 +0.04(+0.04%)
Dec 07, 2022 101.46 101.48 101.46 101.48 2,587,344 +0.04(+0.04%)
Dec 06, 2022 101.43 101.45 101.43 101.44 2,664,726 +0.02(+0.02%)
Dec 05, 2022 101.42 101.43 101.41 101.42 3,786,433 +0.01(+0.01%)
Dec 02, 2022 101.40 101.43 101.40 101.41 2,457,584 -0.01(-0.01%)
Dec 01, 2022 101.39 101.42 101.39 101.42 5,219,615 +0.05(+0.05%)
Nov 30, 2022 101.35 101.37 101.35 101.37 2,888,802 +0.01(+0.01%)
Nov 29, 2022 101.35 101.36 101.34 101.36 2,169,936 +0.03(+0.03%)
Nov 28, 2022 101.33 101.34 101.32 101.33 2,110,153 +0.01(+0.01%)
Nov 25, 2022 101.31 101.32 101.31 101.32 915,919 +0.01(+0.01%)
Nov 23, 2022 101.30 101.31 101.29 101.31 1,729,317 +0.04(+0.04%)
Nov 22, 2022 101.28 101.28 101.28 101.28 1,925,527 +0.03(+0.03%)
Nov 21, 2022 101.27 101.27 101.25 101.25 2,120,440 +0.00(+0.00%)
Nov 18, 2022 101.25 101.26 101.25 101.25 1,318,366 +0.01(+0.01%)
Nov 17, 2022 101.24 101.26 101.24 101.24 1,881,336 +0.01(+0.01%)
Nov 16, 2022 101.22 101.23 101.21 101.23 3,269,618 +0.01(+0.01%)
Nov 15, 2022 101.21 101.22 101.21 101.22 2,983,423 +0.03(+0.03%)
Nov 14, 2022 101.21 101.21 101.19 101.19 2,749,478 -0.01(-0.01%)
Nov 11, 2022 101.20 101.22 101.20 101.20 4,282,812 -0.01(-0.01%)
Nov 10, 2022 101.21 101.21 101.19 101.21 20,125,002 +0.05(+0.05%)
Nov 09, 2022 101.17 101.18 101.16 101.16 2,562,205 +0.04(+0.04%)
Nov 08, 2022 101.12 101.14 101.12 101.13 4,799,521 +0.01(+0.01%)
Nov 07, 2022 101.12 101.12 101.10 101.12 3,580,777 +0.01(+0.01%)
Nov 04, 2022 101.10 101.12 101.10 101.11 2,566,801 +0.01(+0.01%)
Nov 03, 2022 101.09 101.10 101.08 101.09 3,256,299 +0.04(+0.04%)
Nov 02, 2022 101.06 101.07 101.05 101.05 2,075,746 +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.