Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.28 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 99.95 99.95 99.59 99.93 2,426,720 -0.02(-0.02%)
Jun 27, 2019 99.93 99.95 99.92 99.95 2,168,239 +0.03(+0.03%)
Jun 26, 2019 99.92 99.92 99.92 99.92 1,026,262 +0.02(+0.02%)
Jun 25, 2019 99.92 99.92 99.63 99.91 903,732 +0.00(+0.00%)
Jun 24, 2019 99.91 99.92 99.91 99.91 1,578,188 +0.00(+0.00%)
Jun 21, 2019 99.91 99.92 99.90 99.91 1,378,392 -0.01(-0.01%)
Jun 20, 2019 99.90 99.92 99.90 99.92 2,037,929 +0.05(+0.05%)
Jun 19, 2019 99.86 99.88 99.84 99.86 1,555,320 +0.00(+0.00%)
Jun 18, 2019 99.86 99.86 99.84 99.86 1,944,705 +0.00(+0.00%)
Jun 17, 2019 99.85 99.86 99.84 99.86 3,050,160 +0.00(+0.00%)
Jun 14, 2019 99.84 99.86 99.84 99.86 2,011,618 +0.01(+0.01%)
Jun 13, 2019 99.82 99.85 99.82 99.85 1,657,055 +0.05(+0.05%)
Jun 12, 2019 99.80 99.82 99.80 99.81 1,298,479 +0.01(+0.01%)
Jun 11, 2019 99.80 99.81 99.59 99.80 2,106,808 -0.01(-0.01%)
Jun 10, 2019 99.80 99.81 99.79 99.81 3,286,468 +0.02(+0.02%)
Jun 07, 2019 99.81 99.82 99.79 99.79 15,023,807 +0.01(+0.01%)
Jun 06, 2019 99.78 99.79 99.77 99.78 17,772,116 +0.02(+0.02%)
Jun 05, 2019 99.75 99.77 99.74 99.76 14,979,137 +0.04(+0.04%)
Jun 04, 2019 99.74 99.74 99.49 99.73 3,057,328 -0.01(-0.01%)
Jun 03, 2019 99.72 99.74 99.41 99.74 4,665,916 +0.04(+0.04%)
May 31, 2019 99.68 99.70 99.68 99.70 3,530,044 +0.03(+0.03%)
May 30, 2019 99.66 99.68 99.66 99.67 1,690,293 +0.03(+0.03%)
May 29, 2019 99.65 99.66 99.64 99.64 2,618,601 +0.00(+0.00%)
May 28, 2019 99.64 99.65 99.64 99.64 1,660,407 +0.00(+0.00%)
May 24, 2019 99.64 99.65 99.63 99.64 1,775,561 +0.01(+0.01%)
May 23, 2019 99.63 99.64 99.63 99.64 1,081,485 +0.03(+0.03%)
May 22, 2019 99.60 99.61 99.43 99.61 1,757,044 +0.01(+0.01%)
May 21, 2019 99.59 99.60 99.59 99.60 778,246 +0.02(+0.02%)
May 20, 2019 99.59 99.60 99.58 99.58 795,308 -0.01(-0.01%)
May 17, 2019 99.58 99.59 99.58 99.59 854,386 +0.00(+0.00%)
May 16, 2019 99.57 99.59 99.57 99.59 1,315,282 +0.03(+0.03%)
May 15, 2019 99.56 99.57 99.55 99.56 1,289,809 +0.00(+0.00%)
May 14, 2019 99.55 99.56 99.54 99.56 4,265,829 +0.01(+0.01%)
May 13, 2019 99.54 99.55 99.54 99.55 1,984,497 +0.02(+0.02%)
May 10, 2019 99.54 99.54 99.33 99.54 1,114,330 +0.00(+0.00%)
May 09, 2019 99.52 99.54 99.52 99.54 1,343,118 +0.03(+0.03%)
May 08, 2019 99.50 99.52 99.50 99.51 1,250,590 +0.00(+0.00%)
May 07, 2019 99.49 99.51 99.49 99.51 1,156,801 +0.01(+0.01%)
May 06, 2019 99.50 99.50 99.48 99.50 1,197,991 +0.01(+0.01%)
May 03, 2019 99.49 99.50 99.47 99.49 1,637,435 +0.00(+0.00%)
May 02, 2019 99.48 99.49 99.47 99.49 1,225,662 +0.02(+0.02%)
May 01, 2019 99.46 99.48 99.46 99.47 1,860,886 +0.02(+0.02%)
Apr 30, 2019 99.46 99.46 99.45 99.46 1,586,015 +0.00(+0.00%)
Apr 29, 2019 99.46 99.46 99.09 99.46 793,996 +0.00(+0.00%)
Apr 26, 2019 99.45 99.46 99.44 99.46 713,338 +0.01(+0.01%)
Apr 25, 2019 99.43 99.45 99.21 99.45 1,901,585 +0.02(+0.02%)
Apr 24, 2019 99.40 99.43 99.40 99.43 1,957,447 +0.04(+0.04%)
Apr 23, 2019 99.39 99.40 99.39 99.39 1,830,352 +0.00(+0.00%)
Apr 22, 2019 99.39 99.40 99.39 99.39 1,576,782 +0.00(+0.00%)
Apr 18, 2019 99.39 99.40 99.38 99.39 579,497 -0.01(-0.01%)
Apr 17, 2019 99.38 99.40 99.38 99.40 909,675 +0.03(+0.03%)
Apr 16, 2019 99.36 99.38 99.36 99.38 1,023,067 +0.02(+0.02%)
Apr 15, 2019 99.36 99.37 99.36 99.36 1,091,362 -0.01(-0.01%)
Apr 12, 2019 99.36 99.37 99.35 99.37 3,727,435 +0.00(+0.00%)
Apr 11, 2019 99.34 99.37 99.34 99.37 2,272,903 +0.03(+0.03%)
Apr 10, 2019 99.32 99.34 99.32 99.34 1,689,606 +0.03(+0.03%)
Apr 09, 2019 99.32 99.33 99.31 99.31 3,790,584 -0.02(-0.02%)
Apr 08, 2019 99.32 99.33 99.31 99.33 2,794,440 +0.02(+0.02%)
Apr 05, 2019 99.32 99.32 99.30 99.31 1,256,596 -0.01(-0.01%)
Apr 04, 2019 99.31 99.32 99.30 99.32 959,320 +0.04(+0.05%)
Apr 03, 2019 99.29 99.30 99.28 99.28 5,171,027 -0.02(-0.02%)
Apr 02, 2019 99.29 99.29 99.28 99.29 2,871,659 +0.03(+0.03%)
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.