Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 +0.05 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 104.04 104.06 104.04 104.06 4,875,505 +0.06(+0.05%)
Jun 29, 2023 104.01 104.02 104.00 104.00 3,164,800 +0.02(+0.02%)
Jun 28, 2023 103.97 103.99 103.97 103.98 4,839,731 +0.01(+0.01%)
Jun 27, 2023 103.96 103.97 103.96 103.97 2,355,034 +0.02(+0.02%)
Jun 26, 2023 103.95 103.96 103.95 103.95 2,673,678 +0.02(+0.02%)
Jun 23, 2023 103.93 103.95 103.93 103.93 2,469,190 +0.01(+0.01%)
Jun 22, 2023 103.93 103.93 103.92 103.92 2,339,197 +0.04(+0.04%)
Jun 21, 2023 103.89 103.90 103.89 103.89 2,278,974 +0.01(+0.01%)
Jun 20, 2023 103.90 103.90 103.88 103.88 2,126,674 +0.00(+0.00%)
Jun 16, 2023 103.88 103.88 103.87 103.88 3,711,034 +0.01(+0.01%)
Jun 15, 2023 103.86 103.87 103.85 103.87 3,869,088 +0.55(+0.53%)
May 08, 2023 103.31 103.33 103.31 103.32 2,034,600 +0.01(+0.01%)
May 05, 2023 103.31 103.32 103.30 103.31 2,445,892 -0.01(-0.01%)
May 04, 2023 103.30 103.33 103.30 103.32 3,436,062 +0.06(+0.05%)
May 03, 2023 103.27 103.27 103.25 103.26 2,411,800 +0.02(+0.02%)
May 02, 2023 103.23 103.25 103.23 103.24 2,048,355 +0.03(+0.03%)
May 01, 2023 103.24 103.24 103.22 103.22 2,182,674 -0.01(-0.01%)
Apr 28, 2023 103.22 103.23 103.21 103.23 2,229,871 +0.01(+0.01%)
Apr 27, 2023 103.22 103.22 103.21 103.22 2,323,174 +0.02(+0.02%)
Apr 26, 2023 103.19 103.20 103.18 103.20 2,084,772 +0.01(+0.01%)
Apr 25, 2023 103.18 103.19 103.17 103.19 2,027,709 +0.03(+0.03%)
Apr 24, 2023 103.16 103.17 103.15 103.16 2,322,761 +0.01(+0.01%)
Apr 21, 2023 103.15 103.16 103.14 103.15 1,850,217 +0.01(+0.01%)
Apr 20, 2023 103.12 103.14 103.12 103.14 1,393,363 +0.06(+0.05%)
Apr 19, 2023 103.08 103.09 103.07 103.09 1,724,652 +0.01(+0.01%)
Apr 18, 2023 103.07 103.09 103.06 103.08 1,946,927 +0.02(+0.02%)
Apr 17, 2023 103.06 103.06 103.05 103.06 2,081,248 +0.01(+0.01%)
Apr 14, 2023 103.07 103.07 103.05 103.05 1,567,217 -0.02(-0.02%)
Apr 13, 2023 103.07 103.08 103.06 103.07 2,457,734 +0.06(+0.05%)
Apr 12, 2023 103.03 103.03 103.01 103.01 2,018,024 +0.01(+0.01%)
Apr 11, 2023 103.00 103.00 102.99 103.00 2,889,496 +0.02(+0.02%)
Apr 10, 2023 102.99 102.99 102.97 102.98 3,559,856 -0.01(-0.01%)
Apr 06, 2023 103.01 103.02 102.99 102.99 2,364,874 +0.00(+0.00%)
Apr 05, 2023 103.00 103.01 102.99 102.99 4,542,001 +0.06(+0.05%)
Apr 04, 2023 102.92 102.97 102.92 102.94 2,904,125 +0.04(+0.04%)
Apr 03, 2023 102.91 102.92 102.89 102.90 4,413,854 -0.01(-0.01%)
Mar 31, 2023 102.90 102.91 102.89 102.91 2,792,668 +0.01(+0.01%)
Mar 30, 2023 102.90 102.91 102.89 102.90 2,997,322 +0.02(+0.02%)
Mar 29, 2023 102.88 102.88 102.86 102.88 2,137,591 +0.01(+0.01%)
Mar 28, 2023 102.87 102.88 102.86 102.87 5,173,127 +0.01(+0.00%)
Mar 27, 2023 102.86 102.86 102.85 102.86 4,256,348 +0.00(+0.00%)
Mar 24, 2023 102.89 102.90 102.86 102.86 3,366,584 +0.01(+0.01%)
Mar 23, 2023 102.83 102.85 102.82 102.85 2,450,172 +0.06(+0.06%)
Mar 22, 2023 102.76 102.79 102.75 102.79 1,941,775 +0.04(+0.04%)
Mar 21, 2023 102.76 102.76 102.74 102.75 3,755,111 -0.03(-0.03%)
Mar 20, 2023 102.79 102.80 102.76 102.78 3,819,370 -0.02(-0.02%)
Mar 17, 2023 102.73 102.80 102.73 102.80 2,691,062 +0.07(+0.07%)
Mar 16, 2023 102.77 102.77 102.71 102.72 4,404,239 -0.01(-0.01%)
Mar 15, 2023 102.74 102.75 102.71 102.73 5,572,759 +0.10(+0.10%)
Mar 14, 2023 102.64 102.65 102.62 102.63 23,740,056 -0.06(-0.05%)
Mar 13, 2023 102.67 102.69 102.64 102.69 7,098,590 +0.12(+0.12%)
Mar 10, 2023 102.54 102.56 102.54 102.56 4,068,184 +0.05(+0.04%)
Mar 09, 2023 102.50 102.52 102.49 102.52 2,740,054 +0.06(+0.05%)
Mar 08, 2023 102.47 102.47 102.45 102.46 2,682,090 +0.01(+0.01%)
Mar 07, 2023 102.47 102.49 102.44 102.45 3,264,862 -0.02(-0.02%)
Mar 06, 2023 102.47 102.47 102.46 102.47 2,031,745 +0.01(+0.01%)
Mar 03, 2023 102.46 102.46 102.44 102.46 2,447,340 +0.01(+0.01%)
Mar 02, 2023 102.44 102.45 102.42 102.45 3,915,181 +0.05(+0.04%)
Mar 01, 2023 102.42 102.42 102.40 102.41 4,546,583 +0.02(+0.02%)
Feb 28, 2023 102.40 102.40 102.39 102.39 2,448,934 +0.00(+0.00%)
Feb 27, 2023 102.38 102.39 102.37 102.39 4,508,397 +0.02(+0.02%)
Feb 24, 2023 102.36 102.37 102.35 102.37 3,809,397 +0.01(+0.01%)
Feb 23, 2023 102.34 102.36 102.34 102.36 3,533,719 +0.04(+0.04%)
Feb 22, 2023 102.30 102.32 102.30 102.32 13,669,323 +0.03(+0.03%)
Feb 21, 2023 102.29 102.30 102.28 102.29 17,093,212 +0.00(+0.00%)
Feb 17, 2023 102.29 102.29 102.28 102.29 3,564,794 +0.01(+0.01%)
Feb 16, 2023 102.28 102.29 102.28 102.28 8,787,266 +0.05(+0.04%)
Feb 15, 2023 102.22 102.24 102.22 102.24 5,713,212 +0.01(+0.01%)
Feb 14, 2023 102.22 102.23 102.21 102.23 9,000,265 +0.00(+0.00%)
Feb 13, 2023 102.22 102.23 102.21 102.23 5,315,202 +0.03(+0.03%)
Feb 10, 2023 102.21 102.22 102.20 102.20 3,874,900 +0.00(+0.00%)
Feb 09, 2023 102.20 102.21 102.19 102.20 2,804,440 +0.04(+0.04%)
Feb 08, 2023 102.17 102.17 102.16 102.16 1,535,985 +0.02(+0.02%)
Feb 07, 2023 102.16 102.16 102.15 102.15 4,646,941 +0.01(+0.01%)
Feb 06, 2023 102.14 102.16 102.14 102.14 1,545,701 +0.00(+0.00%)
Feb 03, 2023 102.15 102.16 102.14 102.14 3,982,358 -0.02(-0.02%)
Feb 02, 2023 102.16 102.16 102.15 102.16 4,576,640 +0.04(+0.04%)
Feb 01, 2023 102.11 102.13 102.10 102.12 4,110,716 +0.03(+0.03%)
Jan 31, 2023 102.09 102.10 102.09 102.09 2,506,454 +0.01(+0.01%)
Jan 30, 2023 102.08 102.08 102.07 102.08 1,660,257 +0.01(+0.01%)
Jan 27, 2023 102.06 102.07 102.06 102.07 2,905,338 +0.01(+0.01%)
Jan 26, 2023 102.06 102.06 102.05 102.06 2,812,887 +0.03(+0.03%)
Jan 25, 2023 102.02 102.03 102.02 102.03 2,532,535 +0.04(+0.04%)
Jan 24, 2023 102.01 102.01 102.00 102.00 1,616,978 +0.01(+0.01%)
Jan 23, 2023 101.99 102.00 101.98 101.99 3,265,710 +0.00(+0.00%)
Jan 20, 2023 101.97 101.99 101.97 101.99 2,867,550 +0.02(+0.02%)
Jan 19, 2023 101.98 101.98 101.97 101.97 1,913,801 +0.03(+0.03%)
Jan 18, 2023 101.93 101.95 101.93 101.94 1,707,108 +0.01(+0.01%)
Jan 17, 2023 101.91 101.93 101.91 101.93 3,510,069 +0.03(+0.03%)
Jan 13, 2023 101.91 101.91 101.91 101.91 1,656,700 +0.00(+0.00%)
Jan 12, 2023 101.90 101.91 101.90 101.91 2,857,610 +0.06(+0.05%)
Jan 11, 2023 101.83 101.85 101.83 101.85 3,112,454 +0.03(+0.03%)
Jan 10, 2023 101.83 101.83 101.81 101.82 5,120,838 -0.01(-0.01%)
Jan 09, 2023 101.83 101.83 101.81 101.83 2,469,747 +0.01(+0.01%)
Jan 06, 2023 101.80 101.82 101.80 101.82 2,889,719 +0.02(+0.02%)
Jan 05, 2023 101.79 101.80 101.79 101.80 2,095,361 +0.02(+0.02%)
Jan 04, 2023 101.78 101.78 101.78 101.78 2,659,604 +0.01(+0.01%)
Jan 03, 2023 101.77 101.78 101.76 101.78 7,399,066 +0.02(+0.02%)
Dec 30, 2022 101.77 101.77 101.75 101.76 4,378,009 -0.00(-0.00%)
Dec 29, 2022 101.76 101.77 101.76 101.76 7,083,546 +0.05(+0.05%)
Dec 28, 2022 101.71 101.72 101.71 101.71 1,890,055 +0.02(+0.02%)
Dec 27, 2022 101.71 101.71 101.69 101.69 3,745,256 +0.00(+0.00%)
Dec 23, 2022 101.70 101.70 101.69 101.69 1,459,363 -0.01(-0.01%)
Dec 22, 2022 101.68 101.70 101.68 101.70 2,990,779 +0.05(+0.05%)
Dec 21, 2022 101.65 101.66 101.64 101.66 2,836,748 +0.02(+0.02%)
Dec 20, 2022 101.63 101.64 101.62 101.64 7,708,609 +0.02(+0.02%)
Dec 19, 2022 101.61 101.62 101.61 101.62 3,083,817 +0.01(+0.01%)
Dec 16, 2022 101.60 101.61 101.59 101.61 6,225,218 +0.02(+0.02%)
Dec 15, 2022 101.59 101.59 101.58 101.59 3,498,655 +0.05(+0.05%)
Dec 14, 2022 101.55 101.57 101.53 101.54 2,856,501 -0.01(-0.01%)
Dec 13, 2022 101.55 101.55 101.54 101.55 2,811,129 +0.04(+0.04%)
Dec 12, 2022 101.52 101.52 101.51 101.51 1,184,030 +0.00(+0.00%)
Dec 09, 2022 101.51 101.52 101.50 101.51 2,112,310 +0.00(+0.00%)
Dec 08, 2022 101.50 101.51 101.50 101.51 2,359,847 +0.04(+0.04%)
Dec 07, 2022 101.46 101.48 101.46 101.48 2,587,371 +0.04(+0.04%)
Dec 06, 2022 101.43 101.45 101.43 101.44 2,664,754 +0.02(+0.02%)
Dec 05, 2022 101.42 101.43 101.41 101.42 3,786,473 +0.01(+0.01%)
Dec 02, 2022 101.40 101.43 101.40 101.41 2,457,610 -0.01(-0.01%)
Dec 01, 2022 101.39 101.42 101.39 101.42 5,219,669 +0.06(+0.05%)
Nov 30, 2022 101.35 101.37 101.35 101.37 2,888,832 +0.01(+0.01%)
Nov 29, 2022 101.35 101.36 101.34 101.36 2,169,959 +0.03(+0.03%)
Nov 28, 2022 101.33 101.34 101.32 101.33 2,110,175 +0.01(+0.01%)
Nov 25, 2022 101.31 101.32 101.31 101.32 915,928 +0.01(+0.01%)
Nov 23, 2022 101.30 101.31 101.29 101.31 1,729,335 +0.04(+0.04%)
Nov 22, 2022 101.27 101.28 101.27 101.27 1,925,547 +0.03(+0.03%)
Nov 21, 2022 101.26 101.26 101.25 101.25 2,120,462 +0.00(+0.00%)
Nov 18, 2022 101.25 101.25 101.25 101.25 1,318,380 +0.01(+0.01%)
Nov 17, 2022 101.24 101.25 101.24 101.24 1,881,355 +0.01(+0.01%)
Nov 16, 2022 101.22 101.23 101.21 101.23 3,269,652 +0.01(+0.01%)
Nov 15, 2022 101.21 101.22 101.21 101.22 2,983,454 +0.03(+0.03%)
Nov 14, 2022 101.21 101.21 101.19 101.19 2,749,507 -0.01(-0.01%)
Nov 11, 2022 101.20 101.22 101.20 101.20 4,282,856 -0.01(-0.01%)
Nov 10, 2022 101.21 101.21 101.19 101.21 20,125,210 +0.05(+0.05%)
Nov 09, 2022 101.17 101.18 101.16 101.16 2,562,231 +0.04(+0.04%)
Nov 08, 2022 101.12 101.14 101.12 101.13 4,799,571 +0.01(+0.01%)
Nov 07, 2022 101.12 101.12 101.10 101.12 3,580,814 +0.01(+0.01%)
Nov 04, 2022 101.10 101.12 101.10 101.11 2,566,828 +0.01(+0.01%)
Nov 03, 2022 101.09 101.10 101.08 101.09 3,256,333 +0.04(+0.04%)
Nov 02, 2022 101.06 101.07 101.05 101.05 2,075,767 +0.00(+0.00%)
Nov 01, 2022 101.05 101.07 101.04 101.05 40,863,188 +0.03(+0.03%)
Oct 31, 2022 101.06 101.06 101.02 101.02 3,434,650 -0.02(-0.02%)
Oct 28, 2022 101.06 101.06 101.04 101.04 24,045,774 -0.01(-0.01%)
Oct 27, 2022 101.05 101.06 101.04 101.05 3,258,281 +0.02(+0.02%)
Oct 26, 2022 101.03 101.03 101.02 101.03 3,254,112 +0.01(+0.01%)
Oct 25, 2022 101.01 101.02 101.01 101.02 3,935,032 +0.02(+0.02%)
Oct 24, 2022 101.01 101.01 101.00 101.00 1,970,676 +0.00(+0.00%)
Oct 21, 2022 101.00 101.01 101.00 101.00 4,322,882 +0.02(+0.02%)
Oct 20, 2022 101.00 101.00 100.98 100.99 2,367,404 +0.02(+0.02%)
Oct 19, 2022 100.98 100.98 100.97 100.97 2,810,255 -0.01(-0.01%)
Oct 18, 2022 100.98 100.99 100.97 100.98 3,613,098 +0.02(+0.02%)
Oct 17, 2022 100.98 100.98 100.96 100.96 3,329,551 -0.01(-0.01%)
Oct 14, 2022 100.97 100.98 100.96 100.97 2,119,729 +0.00(+0.00%)
Oct 13, 2022 100.97 100.97 100.95 100.97 3,416,942 +0.00(+0.00%)
Oct 12, 2022 100.96 100.97 100.95 100.97 2,071,395 +0.01(+0.01%)
Oct 11, 2022 100.95 100.96 100.94 100.96 2,950,039 +0.00(+0.00%)
Oct 10, 2022 100.96 100.97 100.95 100.96 1,536,242 +0.01(+0.01%)
Oct 07, 2022 100.95 100.95 100.94 100.95 2,346,239 +0.01(+0.01%)
Oct 06, 2022 100.95 100.95 100.94 100.94 2,825,556 +0.01(+0.01%)
Oct 05, 2022 100.92 100.93 100.91 100.93 3,663,392 +0.01(+0.01%)
Oct 04, 2022 100.91 100.92 100.90 100.92 4,198,259 +0.03(+0.03%)
Oct 03, 2022 100.90 100.91 100.89 100.89 4,570,725 +0.03(+0.03%)
Sep 30, 2022 100.89 100.90 100.87 100.87 3,419,641 -0.04(-0.04%)
Sep 29, 2022 100.89 100.90 100.88 100.90 4,498,840 +0.03(+0.03%)
Sep 28, 2022 100.88 100.88 100.87 100.88 3,425,069 +0.04(+0.04%)
Sep 27, 2022 100.87 100.87 100.84 100.84 5,962,981 -0.01(-0.01%)
Sep 26, 2022 100.85 100.85 100.83 100.85 4,045,353 +0.00(+0.00%)
Sep 23, 2022 100.84 100.85 100.83 100.85 6,386,410 +0.01(+0.01%)
Sep 22, 2022 100.83 100.85 100.83 100.84 3,849,685 +0.02(+0.02%)
Sep 21, 2022 100.83 100.83 100.80 100.82 2,651,351 +0.00(+0.00%)
Sep 20, 2022 100.81 100.82 100.81 100.82 2,782,768 +0.02(+0.02%)
Sep 19, 2022 100.81 100.82 100.80 100.80 2,607,551 -0.01(-0.01%)
Sep 16, 2022 100.80 100.82 100.80 100.82 3,474,201 +0.01(+0.01%)
Sep 15, 2022 100.81 100.81 100.80 100.80 2,208,672 +0.01(+0.01%)
Sep 14, 2022 100.80 100.80 100.79 100.79 1,669,077 +0.00(+0.00%)
Sep 13, 2022 100.81 100.82 100.79 100.79 3,235,245 -0.05(-0.05%)
Sep 12, 2022 100.86 100.86 100.84 100.85 4,063,829 +0.00(+0.00%)
Sep 09, 2022 100.85 100.86 100.83 100.85 4,884,186 +0.00(+0.00%)
Sep 08, 2022 100.86 100.87 100.85 100.85 2,311,489 +0.00(+0.00%)
Sep 07, 2022 100.85 100.85 100.84 100.84 3,507,425 -0.00(-0.00%)
Sep 06, 2022 100.85 100.86 100.83 100.85 17,552,926 +0.01(+0.01%)
Sep 02, 2022 100.85 100.86 100.84 100.84 6,859,509 +0.00(+0.00%)
Sep 01, 2022 100.84 100.85 100.83 100.84 5,210,296 +0.00(+0.00%)
Aug 31, 2022 100.83 100.84 100.83 100.84 4,196,791 +0.00(+0.00%)
Aug 30, 2022 100.85 100.85 100.83 100.84 30,202,916 +0.02(+0.02%)
Aug 29, 2022 100.82 100.83 100.81 100.82 4,130,340 -0.01(-0.01%)
Aug 26, 2022 100.83 100.83 100.82 100.83 1,569,668 +0.01(+0.01%)
Aug 25, 2022 100.83 100.83 100.82 100.82 1,333,514 +0.02(+0.02%)
Aug 24, 2022 100.81 100.82 100.80 100.80 4,362,012 -0.01(-0.01%)
Aug 23, 2022 100.80 100.82 100.79 100.81 3,602,863 +0.01(+0.01%)
Aug 22, 2022 100.80 100.80 100.79 100.80 2,610,328 +0.00(+0.00%)
Aug 19, 2022 100.79 100.81 100.79 100.80 3,628,896 +0.01(+0.01%)
Aug 18, 2022 100.80 100.81 100.78 100.79 3,297,200 +0.03(+0.03%)
Aug 17, 2022 100.77 100.77 100.75 100.76 8,356,772 +0.00(+0.00%)
Aug 16, 2022 100.76 100.77 100.75 100.76 2,374,089 +0.01(+0.01%)
Aug 15, 2022 100.75 100.76 100.75 100.75 4,483,205 +0.00(+0.00%)
Aug 12, 2022 100.76 100.76 100.75 100.75 3,619,124 +0.01(+0.01%)
Aug 11, 2022 100.75 100.76 100.74 100.75 2,644,368 +0.02(+0.02%)
Aug 10, 2022 100.73 100.75 100.73 100.73 4,116,093 +0.03(+0.03%)
Aug 09, 2022 100.70 100.71 100.69 100.70 2,998,278 +0.00(+0.00%)
Aug 08, 2022 100.70 100.72 100.70 100.70 1,963,288 +0.00(+0.00%)
Aug 05, 2022 100.72 100.72 100.69 100.70 1,457,716 -0.02(-0.02%)
Aug 04, 2022 100.73 100.74 100.72 100.72 2,553,410 +0.01(+0.01%)
Aug 03, 2022 100.70 100.71 100.68 100.71 3,011,021 +0.03(+0.03%)
Aug 02, 2022 100.71 100.72 100.68 100.68 2,577,892 -0.01(-0.01%)
Aug 01, 2022 100.69 100.71 100.69 100.69 4,306,442 -0.02(-0.02%)
Jul 29, 2022 100.70 100.71 100.69 100.71 3,247,054 +0.01(+0.01%)
Jul 28, 2022 100.69 100.70 100.68 100.70 3,229,939 +0.03(+0.03%)
Jul 27, 2022 100.65 100.68 100.64 100.67 1,663,502 +0.02(+0.02%)
Jul 26, 2022 100.65 100.66 100.64 100.65 3,590,725 +0.02(+0.02%)
Jul 25, 2022 100.65 100.65 100.64 100.64 2,762,232 -0.02(-0.02%)
Jul 22, 2022 100.64 100.67 100.64 100.65 4,504,227 +0.02(+0.02%)
Jul 21, 2022 100.62 100.64 100.61 100.64 3,822,335 +0.03(+0.03%)
Jul 20, 2022 100.61 100.62 100.60 100.61 2,700,609 +0.01(+0.01%)
Jul 19, 2022 100.61 100.62 100.59 100.60 2,230,653 +0.00(+0.00%)
Jul 18, 2022 100.61 100.62 100.59 100.60 1,830,670 -0.01(-0.01%)
Jul 15, 2022 100.61 100.62 100.60 100.61 1,533,945 +0.01(+0.01%)
Jul 14, 2022 100.55 100.60 100.55 100.60 2,432,462 +0.03(+0.03%)
Jul 13, 2022 100.60 100.60 100.56 100.57 2,391,735 -0.02(-0.02%)
Jul 12, 2022 100.61 100.62 100.59 100.59 3,662,277 -0.01(-0.01%)
Jul 11, 2022 100.63 100.63 100.60 100.60 9,297,605 -0.02(-0.02%)
Jul 08, 2022 100.62 100.62 100.61 100.62 2,021,505 -0.02(-0.02%)
Jul 07, 2022 100.63 100.64 100.62 100.64 9,681,683 +0.00(+0.00%)
Jul 06, 2022 100.64 100.65 100.62 100.64 3,840,598 +0.01(+0.01%)
Jul 05, 2022 100.63 100.64 100.63 100.63 4,841,827 +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.