Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.22 +0.04 (+0.04%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 110.18 110.19 110.18 110.18 2,369,989 +0.01(+0.01%)
Jun 10, 2024 110.17 110.17 110.16 110.17 2,793,920 +0.02(+0.02%)
Jun 07, 2024 110.17 110.17 110.15 110.15 2,920,236 +0.03(+0.03%)
Jun 06, 2024 110.11 110.16 110.11 110.12 2,458,357 +0.03(+0.03%)
Jun 05, 2024 110.11 110.11 110.09 110.09 2,327,275 +0.01(+0.01%)
Jun 04, 2024 110.07 110.09 110.07 110.08 2,537,843 +0.02(+0.02%)
Jun 03, 2024 110.07 110.07 110.06 110.06 4,331,999 +0.02(+0.02%)
May 31, 2024 110.04 110.05 110.03 110.04 2,987,165 +0.04(+0.04%)
May 30, 2024 109.99 110.00 109.99 110.00 1,891,563 +0.03(+0.03%)
May 29, 2024 109.98 109.98 109.97 109.97 3,433,217 +0.01(+0.01%)
May 28, 2024 109.97 110.00 109.96 109.96 2,818,290 -0.00(-0.00%)
May 24, 2024 109.96 109.97 109.96 109.96 984,378 +0.01(+0.01%)
May 23, 2024 109.95 109.96 109.95 109.95 2,727,933 +0.06(+0.05%)
May 22, 2024 109.89 109.90 109.89 109.90 2,151,263 +0.02(+0.02%)
May 21, 2024 109.88 109.89 109.87 109.88 1,691,504 +0.01(+0.01%)
May 20, 2024 109.86 109.87 109.86 109.87 1,443,350 +0.02(+0.02%)
May 17, 2024 109.85 109.85 109.84 109.85 2,704,135 +0.02(+0.02%)
May 16, 2024 109.83 109.84 109.83 109.83 2,023,331 +0.03(+0.03%)
May 15, 2024 109.78 109.80 109.78 109.80 2,199,887 +0.03(+0.03%)
May 14, 2024 109.77 109.77 109.76 109.77 1,691,186 +0.01(+0.01%)
May 13, 2024 109.76 109.76 109.75 109.76 1,507,457 +0.02(+0.02%)
May 10, 2024 109.74 109.75 109.73 109.74 1,427,729 +0.02(+0.02%)
May 09, 2024 109.72 109.73 109.72 109.72 1,656,456 +0.04(+0.04%)
May 08, 2024 109.68 109.68 109.67 109.68 1,470,322 +0.02(+0.02%)
May 07, 2024 109.67 109.67 109.66 109.66 2,275,393 +0.01(+0.01%)
May 06, 2024 109.66 109.66 109.64 109.65 2,430,779 +0.01(+0.01%)
May 03, 2024 109.64 109.65 109.63 109.64 2,215,796 +0.02(+0.02%)
May 02, 2024 109.61 109.62 109.61 109.62 3,299,410 +0.05(+0.04%)
May 01, 2024 109.57 109.57 109.55 109.57 3,318,462 +0.03(+0.03%)
Apr 30, 2024 109.54 109.55 109.54 109.54 2,784,553 +0.01(+0.01%)
Apr 29, 2024 109.53 109.54 109.53 109.53 2,597,026 +0.01(+0.01%)
Apr 26, 2024 109.52 109.52 109.51 109.52 1,759,817 +0.02(+0.02%)
Apr 25, 2024 109.51 109.51 109.50 109.50 1,916,128 +0.03(+0.03%)
Apr 24, 2024 109.46 109.47 109.46 109.47 2,047,878 +0.02(+0.02%)
Apr 23, 2024 109.45 109.46 109.44 109.45 2,229,414 +0.02(+0.02%)
Apr 22, 2024 109.43 109.44 109.43 109.43 3,928,727 +0.01(+0.01%)
Apr 19, 2024 109.41 109.42 109.41 109.42 2,278,484 +0.02(+0.02%)
Apr 18, 2024 109.40 109.41 109.39 109.40 3,453,698 +0.05(+0.04%)
Apr 17, 2024 109.35 109.36 109.35 109.35 1,819,067 +0.02(+0.02%)
Apr 16, 2024 109.33 109.34 109.33 109.33 3,783,841 +0.01(+0.01%)
Apr 15, 2024 109.33 109.33 109.32 109.32 3,978,068 +0.01(+0.01%)
Apr 12, 2024 109.32 109.33 109.31 109.31 2,426,955 +0.01(+0.01%)
Apr 11, 2024 109.29 109.30 109.29 109.30 3,459,199 +0.05(+0.04%)
Apr 10, 2024 109.26 109.26 109.25 109.25 2,895,656 -0.01(-0.01%)
Apr 09, 2024 109.26 109.26 109.25 109.26 1,476,900 +0.01(+0.01%)
Apr 08, 2024 109.25 109.25 109.24 109.25 1,575,818 +0.01(+0.01%)
Apr 05, 2024 109.24 109.24 109.23 109.24 2,054,711 +0.01(+0.01%)
Apr 04, 2024 109.21 109.23 109.20 109.23 2,604,601 +0.07(+0.06%)
Apr 03, 2024 109.17 109.17 109.16 109.16 2,897,346 +0.01(+0.01%)
Apr 02, 2024 109.15 109.15 109.14 109.15 5,101,244 +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.