Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.46 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 106.38 106.39 106.37 106.38 4,881,666 +0.04(+0.04%)
Nov 29, 2023 106.33 106.34 106.33 106.34 2,680,529 +0.02(+0.02%)
Nov 28, 2023 106.30 106.32 106.30 106.32 2,212,456 +0.03(+0.03%)
Nov 27, 2023 106.29 106.30 106.28 106.29 2,160,938 +0.02(+0.02%)
Nov 24, 2023 106.27 106.28 106.26 106.27 1,131,613 +0.01(+0.01%)
Nov 22, 2023 106.26 106.26 106.25 106.26 1,528,005 +0.04(+0.04%)
Nov 21, 2023 106.21 106.22 106.20 106.22 2,242,245 +0.04(+0.04%)
Nov 20, 2023 106.19 106.19 106.18 106.19 3,167,548 +0.01(+0.01%)
Nov 17, 2023 106.18 106.19 106.17 106.18 3,117,472 +0.01(+0.01%)
Nov 16, 2023 106.16 106.17 106.15 106.17 3,417,896 +0.06(+0.05%)
Nov 15, 2023 106.10 106.12 106.10 106.11 3,148,058 +0.01(+0.01%)
Nov 14, 2023 106.08 106.10 106.08 106.10 3,934,746 +0.04(+0.04%)
Nov 13, 2023 106.06 106.06 106.05 106.06 3,667,492 +0.01(+0.01%)
Nov 10, 2023 106.04 106.05 106.04 106.05 2,533,276 +0.03(+0.03%)
Nov 09, 2023 106.03 106.04 106.02 106.02 2,487,758 +0.04(+0.04%)
Nov 08, 2023 105.99 105.99 105.98 105.98 2,365,392 +0.01(+0.01%)
Nov 07, 2023 105.97 105.98 105.96 105.97 4,046,190 +0.03(+0.03%)
Nov 06, 2023 105.95 105.97 105.94 105.94 17,174,642 -0.01(-0.00%)
Nov 03, 2023 105.94 105.95 105.94 105.95 4,546,057 +0.02(+0.02%)
Nov 02, 2023 105.93 105.93 105.92 105.93 2,574,391 +0.05(+0.05%)
Nov 01, 2023 105.87 105.88 105.86 105.88 4,044,822 +0.04(+0.03%)
Oct 31, 2023 105.84 105.85 105.84 105.84 3,596,877 +0.00(+0.00%)
Oct 30, 2023 105.83 105.84 105.83 105.84 3,295,460 +0.01(+0.01%)
Oct 27, 2023 105.82 105.83 105.82 105.83 2,149,117 +0.02(+0.02%)
Oct 26, 2023 105.79 105.81 105.79 105.81 1,720,827 +0.07(+0.06%)
Oct 25, 2023 105.75 105.76 105.75 105.75 1,920,365 +0.00(+0.00%)
Oct 24, 2023 105.75 105.75 105.74 105.75 1,730,498 +0.01(+0.01%)
Oct 23, 2023 105.73 105.74 105.73 105.74 2,080,035 +0.02(+0.02%)
Oct 20, 2023 105.72 105.72 105.71 105.72 2,965,532 +0.03(+0.03%)
Oct 19, 2023 105.68 105.70 105.68 105.69 2,448,211 +0.05(+0.05%)
Oct 18, 2023 105.64 105.65 105.63 105.64 2,289,578 +0.01(+0.01%)
Oct 17, 2023 105.62 105.63 105.62 105.63 2,474,241 +0.01(+0.01%)
Oct 16, 2023 105.62 105.63 105.60 105.62 2,524,355 +0.01(+0.01%)
Oct 13, 2023 105.61 105.61 105.60 105.61 2,394,472 +0.02(+0.02%)
Oct 12, 2023 105.58 105.59 105.57 105.59 2,364,668 +0.06(+0.05%)
Oct 11, 2023 105.54 105.54 105.53 105.53 3,948,337 +0.01(+0.01%)
Oct 10, 2023 105.53 105.53 105.53 105.53 3,166,877 +0.01(+0.01%)
Oct 09, 2023 105.51 105.52 105.51 105.52 2,659,508 +0.01(+0.01%)
Oct 06, 2023 105.51 105.51 105.50 105.51 3,445,833 +0.01(+0.01%)
Oct 05, 2023 105.49 105.51 105.49 105.50 3,947,639 +0.06(+0.05%)
Oct 04, 2023 105.42 105.44 105.42 105.44 17,597,692 +0.04(+0.04%)
Oct 03, 2023 105.42 105.42 105.40 105.40 5,636,608 +0.01(+0.01%)
Oct 02, 2023 105.40 105.40 105.39 105.39 3,941,914 +0.02(+0.02%)
Sep 29, 2023 105.38 105.39 105.37 105.37 5,661,104 +0.00(+0.00%)
Sep 28, 2023 105.36 105.37 105.36 105.37 2,657,111 +0.05(+0.05%)
Sep 27, 2023 105.32 105.33 105.31 105.32 3,106,204 +0.02(+0.02%)
Sep 26, 2023 105.31 105.31 105.30 105.30 2,764,988 +0.01(+0.01%)
Sep 25, 2023 105.29 105.30 105.29 105.29 2,389,327 +0.01(+0.01%)
Sep 22, 2023 105.27 105.28 105.27 105.28 1,711,789 +0.02(+0.02%)
Sep 21, 2023 105.25 105.27 105.25 105.26 2,556,881 +0.05(+0.05%)
Sep 20, 2023 105.22 105.22 105.20 105.21 1,828,407 +0.02(+0.02%)
Sep 19, 2023 105.21 105.21 105.19 105.19 2,013,225 +0.00(+0.00%)
Sep 18, 2023 105.19 105.19 105.19 105.19 2,743,479 +0.02(+0.02%)
Sep 15, 2023 105.19 105.19 105.17 105.18 2,603,043 +0.01(+0.01%)
Sep 14, 2023 105.16 105.17 105.16 105.17 2,507,502 +0.05(+0.05%)
Sep 13, 2023 105.12 105.12 105.11 105.12 1,862,657 +0.02(+0.02%)
Sep 12, 2023 105.10 105.11 105.09 105.10 2,451,078 +0.01(+0.01%)
Sep 11, 2023 105.09 105.10 105.08 105.09 3,237,823 +0.02(+0.02%)
Sep 08, 2023 105.07 105.08 105.06 105.07 3,608,559 +0.01(+0.01%)
Sep 07, 2023 105.05 105.06 105.04 105.06 2,222,034 +0.06(+0.06%)
Sep 06, 2023 105.01 105.01 105.00 105.00 2,240,356 +0.02(+0.02%)
Sep 05, 2023 105.00 105.00 104.98 104.98 3,001,665 +0.00(+0.00%)
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.