Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.38 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 110.37 110.38 110.37 110.38 1,632,714 +0.02(+0.02%)
Sep 21, 2023 110.35 110.37 110.35 110.36 2,438,768 +0.05(+0.05%)
Sep 20, 2023 110.32 110.32 110.30 110.31 1,743,945 +0.02(+0.02%)
Sep 19, 2023 110.31 110.31 110.29 110.29 1,920,226 +0.00(+0.00%)
Sep 18, 2023 110.29 110.29 110.28 110.29 2,616,746 +0.02(+0.02%)
Sep 15, 2023 110.28 110.28 110.26 110.27 2,482,797 +0.01(+0.01%)
Sep 14, 2023 110.25 110.26 110.25 110.26 2,391,725 +0.05(+0.05%)
Sep 13, 2023 110.21 110.21 110.20 110.21 1,776,613 +0.02(+0.02%)
Sep 12, 2023 110.19 110.20 110.18 110.19 2,337,852 +0.01(+0.01%)
Sep 11, 2023 110.18 110.19 110.17 110.18 3,088,254 +0.02(+0.02%)
Sep 08, 2023 110.16 110.17 110.15 110.16 3,441,864 +0.01(+0.01%)
Sep 07, 2023 110.14 110.15 110.13 110.15 2,119,389 +0.06(+0.05%)
Sep 06, 2023 110.10 110.10 110.09 110.09 2,136,864 +0.02(+0.02%)
Sep 05, 2023 110.08 110.09 110.07 110.07 2,863,005 +0.00(+0.00%)
Sep 01, 2023 110.07 110.07 110.06 110.07 4,625,955 +0.03(+0.03%)
Aug 31, 2023 110.03 110.05 110.03 110.04 2,699,989 +0.06(+0.05%)
Aug 30, 2023 109.98 109.99 109.97 109.98 1,828,397 +0.01(+0.01%)
Aug 29, 2023 109.96 109.97 109.95 109.97 2,066,835 +0.03(+0.03%)
Aug 28, 2023 109.94 109.95 109.94 109.94 1,204,742 +0.01(+0.01%)
Aug 25, 2023 109.94 109.94 109.92 109.93 1,796,688 +0.00(+0.00%)
Aug 24, 2023 109.91 109.93 109.91 109.93 1,811,748 +0.05(+0.05%)
Aug 23, 2023 109.87 109.88 109.87 109.88 3,162,019 +0.02(+0.02%)
Aug 22, 2023 109.86 109.86 109.85 109.86 1,379,004 +0.02(+0.02%)
Aug 21, 2023 109.85 109.85 109.84 109.84 2,111,123 +0.01(+0.01%)
Aug 18, 2023 109.84 109.84 109.82 109.83 1,927,502 +0.01(+0.01%)
Aug 17, 2023 109.82 109.82 109.81 109.82 2,536,853 +0.05(+0.05%)
Aug 16, 2023 109.76 109.77 109.76 109.77 2,361,321 +0.01(+0.01%)
Aug 15, 2023 109.76 109.76 109.74 109.76 1,897,185 +0.02(+0.02%)
Aug 14, 2023 109.73 109.74 109.73 109.74 1,550,008 +0.03(+0.02%)
Aug 11, 2023 109.72 109.72 109.71 109.72 1,368,523 +0.02(+0.01%)
Aug 10, 2023 109.71 109.71 109.70 109.70 1,632,197 +0.05(+0.05%)
Aug 09, 2023 109.67 109.67 109.65 109.65 2,535,265 +0.01(+0.01%)
Aug 08, 2023 109.65 109.65 109.63 109.64 1,648,272 +0.02(+0.02%)
Aug 07, 2023 109.63 109.63 109.62 109.62 1,731,506 +0.00(+0.00%)
Aug 04, 2023 109.62 109.62 109.61 109.62 2,458,381 +0.03(+0.03%)
Aug 03, 2023 109.59 109.60 109.58 109.59 3,012,930 +0.04(+0.04%)
Aug 02, 2023 109.54 109.55 109.53 109.55 2,805,002 +0.02(+0.01%)
Aug 01, 2023 109.53 109.53 109.52 109.53 3,051,477 +0.02(+0.02%)
Jul 31, 2023 109.50 109.51 109.50 109.51 2,384,136 +0.02(+0.02%)
Jul 28, 2023 109.49 109.49 109.48 109.49 1,586,797 +0.03(+0.03%)
Jul 27, 2023 109.48 109.48 109.47 109.47 2,185,617 +0.04(+0.04%)
Jul 26, 2023 109.42 109.44 109.42 109.42 1,431,369 +0.02(+0.02%)
Jul 25, 2023 109.41 109.42 109.41 109.41 1,593,049 +0.01(+0.01%)
Jul 24, 2023 109.41 109.41 109.39 109.39 2,167,405 +0.01(+0.01%)
Jul 21, 2023 109.39 109.39 109.39 109.39 1,915,052 +0.01(+0.01%)
Jul 20, 2023 109.36 109.38 109.36 109.38 1,959,540 +0.05(+0.04%)
Jul 19, 2023 109.34 109.34 109.33 109.33 2,564,118 +0.02(+0.02%)
Jul 18, 2023 109.32 109.33 109.31 109.31 4,548,098 +0.01(+0.01%)
Jul 17, 2023 109.31 109.31 109.30 109.30 2,072,993 +0.01(+0.01%)
Jul 14, 2023 109.29 109.30 109.28 109.29 5,893,339 +0.01(+0.01%)
Jul 13, 2023 109.28 109.29 109.27 109.28 2,278,942 +0.06(+0.05%)
Jul 12, 2023 109.22 109.23 109.22 109.22 3,762,927 +0.03(+0.03%)
Jul 11, 2023 109.20 109.21 109.19 109.19 2,308,894 +0.00(+0.00%)
Jul 10, 2023 109.19 109.20 109.18 109.19 4,615,673 +0.02(+0.02%)
Jul 07, 2023 109.19 109.19 109.17 109.17 2,559,521 +0.00(+0.00%)
Jul 06, 2023 109.15 109.17 109.15 109.17 2,040,208 +0.06(+0.05%)
Jul 05, 2023 109.11 109.12 109.11 109.11 4,043,233 +0.02(+0.02%)
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.