Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.56 +0.02 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 102.04 102.05 102.03 102.05 2,816,271 +0.01(+0.01%)
Mar 30, 2023 102.04 102.05 102.03 102.04 3,022,655 +0.02(+0.02%)
Mar 29, 2023 102.02 102.02 102.00 102.02 2,155,657 +0.01(+0.01%)
Mar 28, 2023 102.01 102.02 102.00 102.00 5,216,849 +0.00(+0.00%)
Mar 27, 2023 102.00 102.00 101.99 102.00 4,292,322 +0.00(+0.00%)
Mar 24, 2023 102.03 102.04 102.00 102.00 3,395,038 +0.01(+0.01%)
Mar 23, 2023 101.96 101.99 101.95 101.99 2,470,880 +0.06(+0.06%)
Mar 22, 2023 101.90 101.93 101.89 101.93 1,958,187 +0.04(+0.04%)
Mar 21, 2023 101.90 101.90 101.88 101.89 3,786,848 -0.03(-0.03%)
Mar 20, 2023 101.93 101.94 101.90 101.92 3,851,651 -0.02(-0.02%)
Mar 17, 2023 101.87 101.94 101.87 101.94 2,713,806 +0.07(+0.07%)
Mar 16, 2023 101.91 101.91 101.85 101.86 4,441,463 -0.01(-0.01%)
Mar 15, 2023 101.88 101.89 101.85 101.87 5,619,859 +0.10(+0.10%)
Mar 14, 2023 101.78 101.79 101.76 101.77 23,940,700 -0.06(-0.05%)
Mar 13, 2023 101.81 101.83 101.78 101.83 7,158,586 +0.12(+0.12%)
Mar 10, 2023 101.68 101.70 101.68 101.70 4,102,568 +0.05(+0.05%)
Mar 09, 2023 101.64 101.66 101.63 101.66 2,763,213 +0.06(+0.05%)
Mar 08, 2023 101.61 101.61 101.59 101.60 2,704,759 +0.01(+0.01%)
Mar 07, 2023 101.61 101.63 101.58 101.59 3,292,456 -0.02(-0.02%)
Mar 06, 2023 101.61 101.61 101.60 101.61 2,048,917 +0.01(+0.01%)
Mar 03, 2023 101.60 101.60 101.58 101.60 2,468,025 +0.01(+0.01%)
Mar 02, 2023 101.58 101.59 101.57 101.59 3,948,271 +0.05(+0.05%)
Mar 01, 2023 101.56 101.56 101.54 101.55 4,585,010 +0.02(+0.02%)
Feb 28, 2023 101.54 101.54 101.53 101.53 2,469,632 +0.00(+0.00%)
Feb 27, 2023 101.52 101.53 101.51 101.53 4,546,500 +0.02(+0.02%)
Feb 24, 2023 101.50 101.51 101.49 101.51 3,841,593 +0.01(+0.01%)
Feb 23, 2023 101.48 101.50 101.48 101.50 3,563,585 +0.04(+0.04%)
Feb 22, 2023 101.45 101.47 101.45 101.47 13,784,852 +0.03(+0.03%)
Feb 21, 2023 101.44 101.45 101.43 101.44 17,237,680 +0.00(+0.00%)
Feb 17, 2023 101.44 101.44 101.42 101.44 3,594,923 +0.01(+0.01%)
Feb 16, 2023 101.43 101.44 101.42 101.43 8,861,534 +0.05(+0.05%)
Feb 15, 2023 101.36 101.38 101.36 101.38 5,761,499 +0.01(+0.01%)
Feb 14, 2023 101.36 101.37 101.35 101.37 9,076,333 +0.00(+0.00%)
Feb 13, 2023 101.36 101.37 101.35 101.37 5,360,125 +0.03(+0.03%)
Feb 10, 2023 101.35 101.36 101.34 101.34 3,907,649 +0.00(+0.00%)
Feb 09, 2023 101.34 101.35 101.34 101.34 2,828,142 +0.04(+0.04%)
Feb 08, 2023 101.32 101.32 101.31 101.31 1,548,967 +0.02(+0.02%)
Feb 07, 2023 101.30 101.31 101.29 101.29 4,686,216 +0.01(+0.01%)
Feb 06, 2023 101.28 101.30 101.28 101.28 1,558,764 +0.00(+0.00%)
Feb 03, 2023 101.29 101.30 101.28 101.28 4,016,016 -0.02(-0.02%)
Feb 02, 2023 101.30 101.31 101.29 101.30 4,615,321 +0.04(+0.04%)
Feb 01, 2023 101.25 101.27 101.24 101.26 4,145,459 +0.03(+0.03%)
Jan 31, 2023 101.23 101.24 101.23 101.23 2,527,638 +0.01(+0.01%)
Jan 30, 2023 101.22 101.22 101.22 101.22 1,674,289 +0.01(+0.01%)
Jan 27, 2023 101.21 101.22 101.21 101.22 2,929,893 +0.01(+0.01%)
Jan 26, 2023 101.21 101.21 101.20 101.21 2,836,661 +0.03(+0.03%)
Jan 25, 2023 101.16 101.18 101.16 101.18 2,553,939 +0.04(+0.04%)
Jan 24, 2023 101.15 101.15 101.14 101.14 1,630,645 +0.01(+0.01%)
Jan 23, 2023 101.13 101.14 101.12 101.13 3,293,311 +0.00(+0.00%)
Jan 20, 2023 101.11 101.13 101.11 101.13 2,891,785 +0.02(+0.02%)
Jan 19, 2023 101.12 101.12 101.11 101.11 1,929,976 +0.03(+0.03%)
Jan 18, 2023 101.08 101.10 101.08 101.09 1,721,536 +0.01(+0.01%)
Jan 17, 2023 101.06 101.08 101.06 101.08 3,539,735 +0.03(+0.03%)
Jan 13, 2023 101.06 101.06 101.05 101.05 1,670,702 +0.00(+0.00%)
Jan 12, 2023 101.04 101.05 101.04 101.05 2,881,762 +0.06(+0.05%)
Jan 11, 2023 100.98 101.00 100.98 101.00 3,138,759 +0.03(+0.03%)
Jan 10, 2023 100.98 100.98 100.96 100.97 5,164,118 -0.01(-0.01%)
Jan 09, 2023 100.98 100.98 100.96 100.98 2,490,620 +0.01(+0.01%)
Jan 06, 2023 100.95 100.97 100.95 100.97 2,914,142 +0.02(+0.02%)
Jan 05, 2023 100.94 100.95 100.94 100.95 2,113,070 +0.02(+0.02%)
Jan 04, 2023 100.93 100.93 100.92 100.93 2,682,083 +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.