Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.47 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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%)
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.