Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.54 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 105.82 105.83 105.82 105.82 2,473,916 +0.02(+0.02%)
May 30, 2023 105.81 105.82 105.79 105.80 3,116,846 +0.01(+0.01%)
May 26, 2023 105.79 105.80 105.79 105.79 1,572,130 +0.02(+0.02%)
May 25, 2023 105.78 105.79 105.77 105.77 2,230,040 +0.05(+0.05%)
May 24, 2023 105.73 105.74 105.72 105.72 2,990,956 +0.00(+0.00%)
May 23, 2023 105.70 105.73 105.70 105.72 5,500,744 +0.02(+0.02%)
May 22, 2023 105.71 105.71 105.69 105.70 2,073,392 +0.00(+0.00%)
May 19, 2023 105.70 105.71 105.69 105.70 2,100,807 +0.00(+0.00%)
May 18, 2023 105.70 105.71 105.69 105.70 1,762,892 +0.03(+0.03%)
May 17, 2023 105.67 105.68 105.66 105.67 2,748,120 +0.02(+0.02%)
May 16, 2023 105.66 105.67 105.65 105.65 3,914,145 +0.00(+0.00%)
May 15, 2023 105.65 105.67 105.65 105.65 3,282,459 +0.01(+0.01%)
May 12, 2023 105.66 105.66 105.64 105.64 15,418,596 +0.00(+0.00%)
May 11, 2023 105.65 105.66 105.64 105.64 17,965,478 +0.04(+0.04%)
May 10, 2023 105.60 105.61 105.59 105.61 1,869,796 +0.04(+0.04%)
May 09, 2023 105.59 105.59 105.57 105.57 1,555,396 +0.00(+0.00%)
May 08, 2023 105.56 105.58 105.56 105.57 1,991,279 +0.01(+0.01%)
May 05, 2023 105.56 105.57 105.55 105.56 2,393,814 -0.01(-0.01%)
May 04, 2023 105.55 105.58 105.55 105.57 3,362,901 +0.06(+0.05%)
May 03, 2023 105.52 105.52 105.50 105.51 2,360,447 +0.02(+0.02%)
May 02, 2023 105.48 105.50 105.47 105.49 2,004,741 +0.03(+0.03%)
May 01, 2023 105.49 105.49 105.46 105.46 2,136,201 -0.01(-0.01%)
Apr 28, 2023 105.46 105.47 105.45 105.47 2,182,383 +0.01(+0.01%)
Apr 27, 2023 105.46 105.46 105.45 105.46 2,273,699 +0.02(+0.02%)
Apr 26, 2023 105.44 105.44 105.43 105.44 2,040,373 +0.01(+0.01%)
Apr 25, 2023 105.43 105.44 105.42 105.44 1,984,526 +0.03(+0.03%)
Apr 24, 2023 105.41 105.42 105.40 105.41 2,273,295 +0.01(+0.01%)
Apr 21, 2023 105.40 105.41 105.39 105.40 1,810,814 +0.01(+0.01%)
Apr 20, 2023 105.37 105.39 105.37 105.39 1,363,689 +0.06(+0.06%)
Apr 19, 2023 105.32 105.33 105.31 105.33 1,687,923 +0.01(+0.01%)
Apr 18, 2023 105.31 105.33 105.30 105.32 1,905,464 +0.02(+0.02%)
Apr 17, 2023 105.30 105.30 105.29 105.30 2,036,925 +0.01(+0.01%)
Apr 14, 2023 105.31 105.31 105.29 105.29 1,533,841 -0.02(-0.02%)
Apr 13, 2023 105.31 105.32 105.30 105.31 2,405,392 +0.06(+0.05%)
Apr 12, 2023 105.27 105.27 105.25 105.25 1,975,047 +0.01(+0.01%)
Apr 11, 2023 105.25 105.25 105.23 105.25 2,827,960 +0.02(+0.02%)
Apr 10, 2023 105.23 105.23 105.22 105.22 3,484,044 -0.01(-0.01%)
Apr 06, 2023 105.25 105.26 105.23 105.23 2,314,511 +0.00(+0.00%)
Apr 05, 2023 105.25 105.25 105.23 105.23 4,445,272 +0.06(+0.05%)
Apr 04, 2023 105.16 105.21 105.16 105.18 2,842,277 +0.04(+0.04%)
Apr 03, 2023 105.15 105.16 105.13 105.14 4,319,854 -0.01(-0.01%)
Mar 31, 2023 105.14 105.15 105.13 105.15 2,733,191 +0.01(+0.01%)
Mar 30, 2023 105.14 105.15 105.13 105.14 2,933,487 +0.02(+0.02%)
Mar 29, 2023 105.12 105.12 105.10 105.12 2,092,066 +0.02(+0.01%)
Mar 28, 2023 105.11 105.12 105.10 105.11 5,062,953 +0.00(+0.00%)
Mar 27, 2023 105.10 105.10 105.09 105.10 4,165,699 +0.00(+0.00%)
Mar 24, 2023 105.13 105.14 105.10 105.10 3,294,885 +0.01(+0.01%)
Mar 23, 2023 105.06 105.09 105.05 105.09 2,397,990 +0.07(+0.06%)
Mar 22, 2023 105.00 105.02 104.99 105.02 1,900,421 +0.04(+0.04%)
Mar 21, 2023 105.00 105.00 104.98 104.99 3,675,137 -0.03(-0.03%)
Mar 20, 2023 105.02 105.03 105.00 105.02 3,738,028 -0.02(-0.02%)
Mar 17, 2023 104.97 105.03 104.97 105.03 2,633,749 +0.08(+0.07%)
Mar 16, 2023 105.00 105.00 104.95 104.96 4,310,441 -0.01(-0.01%)
Mar 15, 2023 104.98 104.99 104.95 104.97 5,454,074 +0.10(+0.10%)
Mar 14, 2023 104.87 104.88 104.85 104.86 23,234,456 -0.06(-0.05%)
Mar 13, 2023 104.90 104.93 104.87 104.92 6,947,409 +0.12(+0.12%)
Mar 10, 2023 104.77 104.80 104.77 104.80 3,981,543 +0.05(+0.05%)
Mar 09, 2023 104.73 104.75 104.72 104.75 2,681,699 +0.06(+0.05%)
Mar 08, 2023 104.70 104.70 104.68 104.69 2,624,969 +0.01(+0.01%)
Mar 07, 2023 104.70 104.72 104.67 104.68 3,195,329 -0.02(-0.02%)
Mar 06, 2023 104.70 104.70 104.69 104.70 1,988,474 +0.01(+0.01%)
Mar 03, 2023 104.69 104.69 104.67 104.69 2,395,218 +0.01(+0.01%)
Mar 02, 2023 104.67 104.68 104.65 104.68 3,831,798 +0.05(+0.05%)
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.