Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.01 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 109.99 110.01 109.98 110.01 3,734,292 +0.01(+0.01%)
Jun 01, 2023 110.00 110.00 109.98 110.00 3,694,540 +0.07(+0.07%)
May 31, 2023 109.93 109.95 109.93 109.93 2,381,378 +0.02(+0.02%)
May 30, 2023 109.92 109.93 109.90 109.91 3,000,259 +0.01(+0.01%)
May 26, 2023 109.90 109.91 109.90 109.90 1,513,324 +0.02(+0.02%)
May 25, 2023 109.89 109.90 109.88 109.88 2,146,624 +0.05(+0.04%)
May 24, 2023 109.84 109.85 109.83 109.83 2,879,078 +0.00(+0.00%)
May 23, 2023 109.81 109.84 109.81 109.83 5,294,987 +0.02(+0.02%)
May 22, 2023 109.81 109.82 109.80 109.81 1,995,836 +0.00(+0.00%)
May 19, 2023 109.81 109.82 109.80 109.81 2,022,225 +0.00(+0.00%)
May 18, 2023 109.81 109.82 109.80 109.81 1,696,950 +0.03(+0.03%)
May 17, 2023 109.78 109.79 109.77 109.78 2,645,325 +0.02(+0.02%)
May 16, 2023 109.77 109.78 109.76 109.76 3,767,735 +0.00(+0.00%)
May 15, 2023 109.76 109.78 109.76 109.76 3,159,677 +0.01(+0.01%)
May 12, 2023 109.77 109.77 109.75 109.75 14,841,856 +0.00(+0.00%)
May 11, 2023 109.76 109.77 109.75 109.75 17,293,472 +0.04(+0.04%)
May 10, 2023 109.70 109.71 109.69 109.71 1,799,855 +0.04(+0.04%)
May 09, 2023 109.69 109.69 109.67 109.67 1,497,215 +0.00(+0.00%)
May 08, 2023 109.66 109.68 109.66 109.67 1,916,794 +0.01(+0.01%)
May 05, 2023 109.66 109.67 109.65 109.66 2,304,272 -0.01(-0.01%)
May 04, 2023 109.65 109.68 109.65 109.67 3,237,110 +0.06(+0.05%)
May 03, 2023 109.62 109.62 109.60 109.61 2,272,154 +0.02(+0.02%)
May 02, 2023 109.58 109.60 109.57 109.59 1,929,753 +0.03(+0.03%)
May 01, 2023 109.59 109.59 109.56 109.56 2,056,295 -0.01(-0.01%)
Apr 28, 2023 109.56 109.57 109.55 109.57 2,100,750 +0.01(+0.01%)
Apr 27, 2023 109.56 109.56 109.55 109.56 2,188,650 +0.02(+0.02%)
Apr 26, 2023 109.54 109.54 109.52 109.54 1,964,052 +0.01(+0.01%)
Apr 25, 2023 109.52 109.53 109.51 109.53 1,910,294 +0.03(+0.03%)
Apr 24, 2023 109.50 109.51 109.49 109.50 2,188,261 +0.01(+0.01%)
Apr 21, 2023 109.49 109.50 109.48 109.49 1,743,079 +0.01(+0.01%)
Apr 20, 2023 109.46 109.48 109.46 109.48 1,312,680 +0.06(+0.05%)
Apr 19, 2023 109.41 109.42 109.40 109.42 1,624,785 +0.01(+0.01%)
Apr 18, 2023 109.40 109.42 109.39 109.41 1,834,189 +0.02(+0.02%)
Apr 17, 2023 109.39 109.39 109.38 109.39 1,960,733 +0.01(+0.01%)
Apr 14, 2023 109.40 109.40 109.38 109.38 1,476,467 -0.02(-0.02%)
Apr 13, 2023 109.40 109.41 109.39 109.40 2,315,418 +0.06(+0.05%)
Apr 12, 2023 109.36 109.36 109.34 109.34 1,901,170 +0.01(+0.01%)
Apr 11, 2023 109.33 109.33 109.32 109.33 2,722,179 +0.02(+0.02%)
Apr 10, 2023 109.32 109.32 109.30 109.31 3,353,722 -0.01(-0.01%)
Apr 06, 2023 109.34 109.35 109.32 109.32 2,227,935 +0.00(+0.00%)
Apr 05, 2023 109.33 109.34 109.32 109.32 4,278,995 +0.06(+0.05%)
Apr 04, 2023 109.25 109.30 109.25 109.27 2,735,961 +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.