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 (%)
Jun 30, 2022 100.60 100.62 100.60 100.62 6,756,494 +0.03(+0.03%)
Jun 29, 2022 100.58 100.59 100.58 100.59 2,910,976 +0.02(+0.02%)
Jun 28, 2022 100.58 100.58 100.57 100.58 3,461,226 +0.05(+0.05%)
Jun 27, 2022 100.58 100.59 100.53 100.53 3,398,536 -0.06(-0.05%)
Jun 24, 2022 100.58 100.59 100.58 100.58 2,653,143 -0.01(-0.01%)
Jun 23, 2022 100.58 100.61 100.58 100.59 3,308,242 +0.01(+0.01%)
Jun 22, 2022 100.56 100.58 100.56 100.58 3,136,006 +0.04(+0.04%)
Jun 21, 2022 100.54 100.56 100.54 100.55 12,600,803 +0.01(+0.01%)
Jun 17, 2022 100.55 100.56 100.54 100.54 2,580,721 +0.00(+0.00%)
Jun 16, 2022 100.54 100.55 100.52 100.54 3,725,869 +0.00(+0.00%)
Jun 15, 2022 100.50 100.55 100.49 100.54 6,029,062 +0.05(+0.05%)
Jun 14, 2022 100.49 100.51 100.48 100.49 8,904,989 -0.05(-0.05%)
Jun 13, 2022 100.58 100.59 100.54 100.54 34,372,888 -0.08(-0.08%)
Jun 10, 2022 100.66 100.66 100.62 100.62 3,281,765 -0.05(-0.05%)
Jun 09, 2022 100.69 100.69 100.67 100.67 1,280,020 -0.01(-0.01%)
Jun 08, 2022 100.69 100.69 100.67 100.68 2,242,857 -0.01(-0.01%)
Jun 07, 2022 100.68 100.69 100.68 100.69 1,976,447 +0.00(+0.00%)
Jun 06, 2022 100.69 100.69 100.68 100.69 2,692,596 -0.02(-0.02%)
Jun 03, 2022 100.70 100.70 100.69 100.70 3,409,927 +0.02(+0.02%)
Jun 02, 2022 100.69 100.69 100.69 100.69 3,002,855 +0.00(+0.00%)
Jun 01, 2022 100.72 100.72 100.69 100.69 14,426,770 -0.01(-0.01%)
May 31, 2022 100.71 100.72 100.70 100.70 15,036,746 -0.03(-0.03%)
May 27, 2022 100.73 100.74 100.72 100.72 5,048,435 -0.01(-0.01%)
May 26, 2022 100.72 100.73 100.72 100.73 2,354,175 +0.01(+0.01%)
May 25, 2022 100.72 100.72 100.72 100.72 1,364,949 +0.00(+0.00%)
May 24, 2022 100.70 100.72 100.70 100.72 1,927,713 +0.04(+0.04%)
May 23, 2022 100.69 100.70 100.69 100.69 3,169,529 +0.00(+0.00%)
May 20, 2022 100.68 100.70 100.68 100.69 5,450,535 +0.00(+0.00%)
May 19, 2022 100.69 100.69 100.68 100.68 4,565,199 +0.01(+0.01%)
May 18, 2022 100.67 100.68 100.66 100.67 4,364,989 +0.00(+0.00%)
May 17, 2022 100.65 100.67 100.65 100.67 2,956,518 -0.01(-0.01%)
May 16, 2022 100.67 100.68 100.67 100.68 1,776,343 +0.00(+0.00%)
May 13, 2022 100.67 100.68 100.66 100.68 12,674,768 +0.01(+0.01%)
May 12, 2022 100.68 100.68 100.67 100.67 2,323,216 +0.02(+0.02%)
May 11, 2022 100.66 100.67 100.64 100.65 11,983,429 -0.02(-0.02%)
May 10, 2022 100.67 100.67 100.65 100.67 9,384,521 +0.00(+0.00%)
May 09, 2022 100.65 100.67 100.64 100.67 3,890,003 +0.02(+0.02%)
May 06, 2022 100.63 100.65 100.63 100.65 4,902,351 +0.03(+0.03%)
May 05, 2022 100.63 100.64 100.62 100.62 3,130,000 -0.02(-0.02%)
May 04, 2022 100.61 100.64 100.59 100.64 3,585,560 +0.05(+0.05%)
May 03, 2022 100.61 100.62 100.60 100.60 6,202,162 -0.02(-0.02%)
May 02, 2022 100.62 100.62 100.61 100.61 9,919,506 -0.02(-0.01%)
Apr 29, 2022 100.62 100.63 100.61 100.63 2,910,494 +0.01(+0.01%)
Apr 28, 2022 100.62 100.64 100.62 100.62 4,146,935 -0.01(-0.01%)
Apr 27, 2022 100.64 100.64 100.63 100.63 2,056,613 +0.01(+0.01%)
Apr 26, 2022 100.62 100.63 100.62 100.62 2,901,471 +0.01(+0.01%)
Apr 25, 2022 100.61 100.63 100.61 100.61 2,596,772 +0.01(+0.01%)
Apr 22, 2022 100.60 100.61 100.60 100.60 2,355,167 -0.01(-0.01%)
Apr 21, 2022 100.62 100.63 100.61 100.61 7,052,841 -0.03(-0.03%)
Apr 20, 2022 100.62 100.64 100.62 100.64 1,846,019 +0.01(+0.01%)
Apr 19, 2022 100.64 100.64 100.62 100.63 2,556,447 -0.01(-0.01%)
Apr 18, 2022 100.63 100.65 100.63 100.64 2,855,888 +0.00(+0.00%)
Apr 14, 2022 100.65 100.65 100.64 100.64 1,749,207 -0.02(-0.02%)
Apr 13, 2022 100.64 100.66 100.64 100.66 2,217,583 +0.01(+0.01%)
Apr 12, 2022 100.63 100.65 100.62 100.65 4,899,935 +0.03(+0.03%)
Apr 11, 2022 100.63 100.63 100.61 100.62 5,242,561 -0.01(-0.01%)
Apr 08, 2022 100.63 100.63 100.62 100.63 3,673,311 -0.01(-0.01%)
Apr 07, 2022 100.63 100.64 100.62 100.64 2,472,598 +0.03(+0.03%)
Apr 06, 2022 100.61 100.63 100.61 100.61 2,246,128 -0.01(-0.01%)
Apr 05, 2022 100.63 100.64 100.62 100.62 3,737,710 -0.01(-0.01%)
Apr 04, 2022 100.64 100.64 100.63 100.63 3,017,692 -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.