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 (%)
Jun 30, 2020 103.10 103.11 103.09 103.11 2,798,598 +0.02(+0.02%)
Jun 29, 2020 103.11 103.11 103.09 103.09 2,295,187 -0.01(-0.01%)
Jun 26, 2020 103.10 103.11 103.09 103.10 3,100,087 +0.01(+0.01%)
Jun 25, 2020 103.10 103.10 103.09 103.09 1,272,930 +0.00(+0.00%)
Jun 24, 2020 103.09 103.10 103.09 103.09 2,129,798 -0.01(-0.01%)
Jun 23, 2020 103.09 103.10 103.09 103.10 1,551,727 +0.01(+0.01%)
Jun 22, 2020 103.09 103.10 103.09 103.09 1,654,846 +0.00(+0.00%)
Jun 19, 2020 103.10 103.10 103.09 103.09 1,946,683 +0.00(+0.00%)
Jun 18, 2020 103.09 103.10 103.08 103.09 2,778,281 +0.01(+0.01%)
Jun 17, 2020 103.10 103.10 103.08 103.08 1,805,801 +0.00(+0.00%)
Jun 16, 2020 103.09 103.10 103.08 103.08 4,865,940 +0.00(+0.00%)
Jun 15, 2020 103.09 103.10 103.08 103.08 1,928,538 -0.02(-0.02%)
Jun 12, 2020 103.09 103.10 103.08 103.10 8,411,285 +0.00(+0.00%)
Jun 11, 2020 103.08 103.10 103.08 103.10 3,686,063 +0.02(+0.02%)
Jun 10, 2020 103.05 103.09 103.05 103.08 3,803,039 +0.00(+0.00%)
Jun 09, 2020 103.08 103.09 103.08 103.08 3,081,837 +0.00(+0.00%)
Jun 08, 2020 103.08 103.10 103.08 103.08 8,469,507 +0.00(+0.00%)
Jun 05, 2020 103.09 103.10 103.08 103.08 6,278,364 +0.00(+0.00%)
Jun 04, 2020 103.10 103.10 103.08 103.08 2,884,840 -0.01(-0.01%)
Jun 03, 2020 103.09 103.10 103.08 103.09 4,657,816 -0.01(-0.01%)
Jun 02, 2020 103.09 103.10 103.09 103.10 4,500,345 +0.00(+0.00%)
Jun 01, 2020 103.10 103.10 103.09 103.10 4,074,111 +0.01(+0.01%)
May 29, 2020 103.11 103.11 103.09 103.09 6,334,194 -0.02(-0.02%)
May 28, 2020 103.11 103.11 103.09 103.11 6,044,235 +0.01(+0.01%)
May 27, 2020 103.11 103.11 103.09 103.10 9,075,473 -0.01(-0.01%)
May 26, 2020 103.11 103.11 103.10 103.11 7,098,171 -0.01(-0.01%)
May 22, 2020 103.11 103.11 103.10 103.11 4,281,905 +0.01(+0.01%)
May 21, 2020 103.11 103.11 103.10 103.11 6,574,507 -0.01(-0.01%)
May 20, 2020 103.11 103.11 103.10 103.11 3,400,329 +0.00(+0.00%)
May 19, 2020 103.11 103.11 103.10 103.11 2,712,616 +0.00(+0.00%)
May 18, 2020 103.11 103.11 103.10 103.11 2,927,004 +0.00(+0.00%)
May 15, 2020 103.11 103.11 103.10 103.11 1,983,291 +0.01(+0.01%)
May 14, 2020 103.11 103.11 103.10 103.11 2,410,622 +0.01(+0.01%)
May 13, 2020 103.11 103.11 103.10 103.10 2,598,116 +0.00(+0.00%)
May 12, 2020 103.09 103.11 103.09 103.10 3,290,636 +0.01(+0.01%)
May 11, 2020 103.11 103.11 103.09 103.09 4,014,043 -0.02(-0.02%)
May 08, 2020 103.11 103.11 103.11 103.11 1,811,443 +0.01(+0.01%)
May 07, 2020 103.10 103.11 103.10 103.10 2,391,013 +0.00(+0.00%)
May 06, 2020 103.11 103.11 103.10 103.10 2,441,376 -0.02(-0.02%)
May 05, 2020 103.11 103.11 103.11 103.11 1,996,254 +0.01(+0.01%)
May 04, 2020 103.11 103.12 103.10 103.11 2,072,746 -0.01(-0.01%)
May 01, 2020 103.12 103.12 103.10 103.11 3,891,889 +0.00(+0.00%)
Apr 30, 2020 103.09 103.12 103.09 103.11 6,441,574 +0.02(+0.02%)
Apr 29, 2020 103.12 103.12 103.09 103.09 2,419,061 -0.03(-0.03%)
Apr 28, 2020 103.11 103.12 103.09 103.12 2,734,554 +0.03(+0.03%)
Apr 27, 2020 103.11 103.12 103.09 103.09 2,911,892 -0.03(-0.03%)
Apr 24, 2020 103.11 103.12 103.11 103.12 2,524,554 +0.02(+0.02%)
Apr 23, 2020 103.13 103.13 103.11 103.11 2,042,179 -0.02(-0.02%)
Apr 22, 2020 103.13 103.13 103.11 103.12 1,857,714 +0.00(+0.00%)
Apr 21, 2020 103.13 103.14 103.12 103.12 3,882,062 +0.00(+0.00%)
Apr 20, 2020 103.12 103.14 103.11 103.12 3,910,308 +0.01(+0.01%)
Apr 17, 2020 103.11 103.14 103.11 103.11 3,766,987 +0.00(+0.00%)
Apr 16, 2020 103.11 103.12 103.09 103.11 2,713,620 +0.01(+0.01%)
Apr 15, 2020 103.11 103.12 103.09 103.11 3,292,019 -0.01(-0.01%)
Apr 14, 2020 103.12 103.12 103.08 103.11 4,379,440 +0.02(+0.02%)
Apr 13, 2020 103.11 103.12 103.09 103.09 4,137,231 -0.01(-0.01%)
Apr 09, 2020 103.09 103.13 103.08 103.11 7,120,404 +0.02(+0.02%)
Apr 08, 2020 103.14 103.14 102.87 103.09 4,386,294 -0.06(-0.05%)
Apr 07, 2020 103.12 103.20 103.09 103.14 5,157,534 +0.05(+0.05%)
Apr 06, 2020 103.09 103.13 103.09 103.09 3,896,188 +0.01(+0.01%)
Apr 03, 2020 103.13 103.15 103.09 103.09 8,267,968 -0.04(-0.04%)
Apr 02, 2020 103.11 103.17 103.09 103.12 3,305,429 +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.