Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.47 +0.02 (+0.01%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 100.60 100.62 100.60 100.62 6,756,563 +0.03(+0.03%)
Jun 29, 2022 100.58 100.59 100.58 100.59 2,911,006 +0.02(+0.02%)
Jun 28, 2022 100.57 100.58 100.56 100.57 3,461,261 +0.05(+0.05%)
Jun 27, 2022 100.58 100.59 100.53 100.53 3,398,571 -0.05(-0.05%)
Jun 24, 2022 100.57 100.59 100.57 100.58 2,653,171 -0.01(-0.01%)
Jun 23, 2022 100.58 100.61 100.58 100.59 3,308,277 +0.01(+0.01%)
Jun 22, 2022 100.56 100.58 100.56 100.58 3,136,038 +0.04(+0.04%)
Jun 21, 2022 100.54 100.56 100.54 100.55 12,600,932 +0.01(+0.01%)
Jun 17, 2022 100.55 100.56 100.54 100.54 2,580,748 +0.00(+0.00%)
Jun 16, 2022 100.54 100.55 100.52 100.54 3,725,908 +0.00(+0.00%)
Jun 15, 2022 100.50 100.55 100.49 100.54 6,029,124 +0.05(+0.05%)
Jun 14, 2022 100.49 100.51 100.48 100.49 8,905,080 -0.05(-0.05%)
Jun 13, 2022 100.58 100.59 100.54 100.54 34,373,240 -0.08(-0.08%)
Jun 10, 2022 100.66 100.66 100.62 100.62 3,281,799 -0.05(-0.05%)
Jun 09, 2022 100.68 100.68 100.67 100.67 1,280,033 -0.01(-0.01%)
Jun 08, 2022 100.68 100.68 100.67 100.67 2,242,880 -0.01(-0.01%)
Jun 07, 2022 100.67 100.69 100.67 100.68 1,976,467 +0.00(+0.00%)
Jun 06, 2022 100.69 100.69 100.67 100.68 2,692,624 -0.02(-0.02%)
Jun 03, 2022 100.70 100.70 100.68 100.70 3,409,962 +0.02(+0.02%)
Jun 02, 2022 100.69 100.69 100.68 100.68 3,002,886 +0.00(+0.00%)
Jun 01, 2022 100.72 100.72 100.68 100.68 14,426,919 -0.01(-0.01%)
May 31, 2022 100.70 100.72 100.70 100.70 15,036,902 -0.03(-0.03%)
May 27, 2022 100.73 100.74 100.71 100.72 5,048,487 -0.01(-0.01%)
May 26, 2022 100.72 100.73 100.72 100.73 2,354,199 +0.01(+0.01%)
May 25, 2022 100.72 100.72 100.71 100.72 1,364,963 +0.00(+0.00%)
May 24, 2022 100.70 100.72 100.70 100.72 1,927,733 +0.04(+0.04%)
May 23, 2022 100.69 100.70 100.69 100.69 3,169,561 +0.00(+0.00%)
May 20, 2022 100.68 100.70 100.68 100.69 5,450,592 +0.00(+0.00%)
May 19, 2022 100.69 100.69 100.68 100.68 4,565,247 +0.01(+0.01%)
May 18, 2022 100.67 100.68 100.66 100.67 4,365,035 +0.00(+0.00%)
May 17, 2022 100.65 100.67 100.65 100.67 2,956,548 -0.01(-0.01%)
May 16, 2022 100.67 100.68 100.67 100.68 1,776,362 +0.00(+0.00%)
May 13, 2022 100.67 100.68 100.66 100.68 12,674,900 +0.01(+0.01%)
May 12, 2022 100.68 100.68 100.67 100.67 2,323,240 +0.02(+0.02%)
May 11, 2022 100.66 100.67 100.64 100.65 11,983,554 -0.02(-0.02%)
May 10, 2022 100.67 100.67 100.65 100.67 9,384,618 +0.00(+0.00%)
May 09, 2022 100.65 100.67 100.64 100.67 3,890,043 +0.02(+0.02%)
May 06, 2022 100.63 100.65 100.63 100.65 4,902,402 +0.03(+0.03%)
May 05, 2022 100.63 100.64 100.62 100.62 3,130,032 -0.02(-0.02%)
May 04, 2022 100.60 100.64 100.59 100.64 3,585,597 +0.05(+0.05%)
May 03, 2022 100.61 100.62 100.59 100.59 6,202,226 -0.02(-0.02%)
May 02, 2022 100.62 100.62 100.61 100.61 9,919,609 -0.02(-0.02%)
Apr 29, 2022 100.62 100.63 100.61 100.63 2,910,524 +0.01(+0.01%)
Apr 28, 2022 100.62 100.64 100.62 100.62 4,146,977 -0.01(-0.01%)
Apr 27, 2022 100.64 100.64 100.63 100.63 2,056,634 +0.01(+0.01%)
Apr 26, 2022 100.62 100.63 100.62 100.62 2,901,500 +0.01(+0.01%)
Apr 25, 2022 100.61 100.63 100.61 100.61 2,596,799 +0.01(+0.01%)
Apr 22, 2022 100.60 100.61 100.60 100.60 2,355,191 -0.01(-0.01%)
Apr 21, 2022 100.62 100.63 100.61 100.61 7,052,913 -0.03(-0.03%)
Apr 20, 2022 100.62 100.64 100.62 100.64 1,846,037 +0.01(+0.01%)
Apr 19, 2022 100.64 100.64 100.62 100.63 2,556,473 -0.01(-0.01%)
Apr 18, 2022 100.63 100.65 100.63 100.64 2,855,917 +0.00(+0.00%)
Apr 14, 2022 100.65 100.65 100.64 100.64 1,749,225 -0.02(-0.02%)
Apr 13, 2022 100.64 100.66 100.64 100.66 2,217,606 +0.01(+0.01%)
Apr 12, 2022 100.63 100.65 100.62 100.65 4,899,984 +0.03(+0.03%)
Apr 11, 2022 100.63 100.63 100.61 100.62 5,242,614 -0.01(-0.01%)
Apr 08, 2022 100.63 100.63 100.62 100.63 3,673,348 -0.01(-0.01%)
Apr 07, 2022 100.63 100.64 100.62 100.64 2,472,623 +0.03(+0.03%)
Apr 06, 2022 100.61 100.63 100.61 100.61 2,246,151 -0.01(-0.01%)
Apr 05, 2022 100.63 100.64 100.62 100.62 3,737,748 -0.01(-0.01%)
Apr 04, 2022 100.64 100.64 100.63 100.63 3,017,722 -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.