Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 +0.00 (+0.00%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 103.06 103.07 103.06 103.07 1,974,613 +0.00(+0.00%)
Jun 29, 2021 103.07 103.08 103.06 103.07 1,357,289 +0.00(+0.00%)
Jun 28, 2021 103.07 103.08 103.06 103.07 1,727,209 +0.01(+0.01%)
Jun 25, 2021 103.07 103.07 103.06 103.06 1,312,533 -0.02(-0.02%)
Jun 24, 2021 103.06 103.08 103.06 103.08 3,115,635 +0.01(+0.01%)
Jun 23, 2021 103.06 103.07 103.06 103.07 1,147,430 +0.01(+0.01%)
Jun 22, 2021 103.07 103.07 103.06 103.06 1,099,378 -0.01(-0.01%)
Jun 21, 2021 103.06 103.07 103.06 103.07 1,807,251 +0.01(+0.01%)
Jun 18, 2021 103.08 103.08 103.06 103.06 1,501,044 -0.01(-0.01%)
Jun 17, 2021 103.07 103.08 103.07 103.08 2,374,189 -0.00(-0.00%)
Jun 16, 2021 103.08 103.08 103.07 103.08 1,572,940 +0.00(+0.00%)
Jun 15, 2021 103.07 103.08 103.07 103.08 1,731,261 +0.01(+0.01%)
Jun 14, 2021 103.07 103.08 103.07 103.07 717,220 +0.00(+0.00%)
Jun 11, 2021 103.08 103.09 103.07 103.07 1,569,714 -0.01(-0.01%)
Jun 10, 2021 103.09 103.09 103.08 103.08 1,405,374 +0.01(+0.01%)
Jun 09, 2021 103.08 103.09 103.07 103.07 1,301,098 -0.02(-0.02%)
Jun 08, 2021 103.08 103.09 103.08 103.09 1,319,767 +0.01(+0.01%)
Jun 07, 2021 103.08 103.09 103.08 103.08 1,090,115 -0.01(-0.01%)
Jun 04, 2021 103.08 103.09 103.08 103.09 1,265,470 +0.01(+0.01%)
Jun 03, 2021 103.08 103.09 103.08 103.08 1,280,369 -0.01(-0.01%)
Jun 02, 2021 103.09 103.09 103.08 103.09 2,034,435 +0.01(+0.01%)
Jun 01, 2021 103.08 103.09 103.08 103.08 1,811,389 -0.01(-0.01%)
May 28, 2021 103.09 103.09 103.08 103.09 1,658,969 -0.01(-0.01%)
May 27, 2021 103.09 103.10 103.09 103.10 1,557,045 +0.00(+0.00%)
May 26, 2021 103.09 103.10 103.09 103.10 1,940,168 +0.00(+0.00%)
May 25, 2021 103.09 103.10 103.09 103.10 1,656,119 +0.00(+0.00%)
May 24, 2021 103.09 103.10 103.09 103.10 1,238,562 +0.00(+0.00%)
May 21, 2021 103.09 103.10 103.09 103.10 777,446 +0.01(+0.01%)
May 20, 2021 103.09 103.10 103.09 103.09 1,340,264 +0.00(+0.00%)
May 19, 2021 103.09 103.10 103.09 103.09 1,226,965 +0.00(+0.00%)
May 18, 2021 103.10 103.10 103.09 103.09 871,405 +0.00(+0.00%)
May 17, 2021 103.09 103.10 103.09 103.09 1,443,696 +0.00(+0.00%)
May 14, 2021 103.09 103.10 103.09 103.09 1,579,195 -0.01(-0.01%)
May 13, 2021 103.09 103.10 103.09 103.10 2,049,304 +0.01(+0.01%)
May 12, 2021 103.09 103.10 103.09 103.09 1,633,592 +0.00(+0.00%)
May 11, 2021 103.10 103.10 103.09 103.09 2,124,242 +0.00(+0.00%)
May 10, 2021 103.09 103.10 102.91 103.09 2,226,789 -0.01(-0.01%)
May 07, 2021 103.10 103.10 103.09 103.10 2,838,827 +0.00(+0.00%)
May 06, 2021 103.09 103.10 103.09 103.10 2,680,017 +0.00(+0.00%)
May 05, 2021 103.09 103.10 103.09 103.10 2,237,478 +0.00(+0.00%)
May 04, 2021 103.09 103.10 103.09 103.10 1,424,445 +0.01(+0.01%)
May 03, 2021 103.09 103.10 103.09 103.09 1,303,496 +0.00(+0.00%)
Apr 30, 2021 103.09 103.10 103.09 103.09 1,442,784 +0.00(+0.00%)
Apr 29, 2021 103.10 103.10 103.09 103.09 2,304,785 +0.00(+0.00%)
Apr 28, 2021 103.09 103.10 103.09 103.09 3,290,537 +0.00(+0.00%)
Apr 27, 2021 103.09 103.10 103.09 103.09 2,673,280 +0.00(+0.00%)
Apr 26, 2021 103.09 103.10 103.09 103.09 2,637,490 -0.01(-0.01%)
Apr 23, 2021 103.09 103.10 103.09 103.10 1,237,392 +0.01(+0.01%)
Apr 22, 2021 103.10 103.10 103.09 103.09 2,913,609 +0.00(+0.00%)
Apr 21, 2021 103.10 103.10 103.09 103.09 2,854,628 +0.00(+0.00%)
Apr 20, 2021 103.09 103.10 103.09 103.09 2,007,819 +0.00(+0.00%)
Apr 19, 2021 103.09 103.10 103.09 103.09 5,252,013 +0.00(+0.00%)
Apr 16, 2021 103.09 103.10 103.09 103.09 1,787,749 +0.00(+0.00%)
Apr 15, 2021 103.10 103.10 103.09 103.09 2,134,389 -0.01(-0.01%)
Apr 14, 2021 103.09 103.10 103.09 103.10 3,138,301 +0.00(+0.00%)
Apr 13, 2021 103.09 103.10 103.09 103.10 1,493,044 +0.00(+0.00%)
Apr 12, 2021 103.10 103.11 103.09 103.10 1,410,346 -0.01(-0.01%)
Apr 09, 2021 103.10 103.11 103.10 103.11 1,592,112 +0.01(+0.01%)
Apr 08, 2021 103.11 103.11 103.10 103.10 3,706,991 +0.00(+0.00%)
Apr 07, 2021 103.10 103.11 103.09 103.10 1,122,175 -0.01(-0.01%)
Apr 06, 2021 103.09 103.11 103.09 103.11 5,532,743 +0.02(+0.02%)
Apr 05, 2021 103.10 103.10 103.09 103.09 2,264,845 +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.