Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 +0.00 (+0.00%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 109.19 109.21 109.19 109.21 1,867,097 +0.03(+0.03%)
Dec 28, 2023 109.17 109.19 109.17 109.19 1,728,212 +0.07(+0.06%)
Dec 27, 2023 109.11 109.14 109.11 109.11 1,906,305 +0.00(+0.00%)
Dec 26, 2023 109.09 109.11 109.09 109.11 1,945,961 +0.02(+0.02%)
Dec 22, 2023 109.08 109.09 109.08 109.09 2,101,298 +0.02(+0.02%)
Dec 21, 2023 109.07 109.08 109.07 109.08 2,534,560 +0.07(+0.06%)
Dec 20, 2023 109.01 109.02 109.00 109.01 3,108,557 +0.03(+0.03%)
Dec 19, 2023 108.98 108.99 108.98 108.98 7,504,433 +0.00(+0.00%)
Dec 18, 2023 108.97 108.98 108.96 108.97 2,297,154 +0.01(+0.01%)
Dec 15, 2023 108.95 108.96 108.95 108.96 2,727,977 +0.01(+0.01%)
Dec 14, 2023 108.95 108.96 108.94 108.95 3,435,580 +0.05(+0.05%)
Dec 13, 2023 108.86 108.89 108.86 108.89 2,385,955 +0.04(+0.04%)
Dec 12, 2023 108.84 108.85 108.84 108.85 1,560,546 +0.03(+0.03%)
Dec 11, 2023 108.84 108.84 108.82 108.82 2,103,915 +0.00(+0.00%)
Dec 08, 2023 108.83 108.83 108.82 108.82 1,812,880 +0.00(+0.00%)
Dec 07, 2023 108.81 108.82 108.81 108.82 1,675,980 +0.05(+0.05%)
Dec 06, 2023 108.78 108.78 108.77 108.78 3,009,907 +0.02(+0.02%)
Dec 05, 2023 108.75 108.75 108.75 108.75 2,594,718 +0.02(+0.02%)
Dec 04, 2023 108.75 108.75 108.72 108.73 3,396,028 +0.01(+0.01%)
Dec 01, 2023 108.71 108.72 108.71 108.72 4,010,434 +0.03(+0.03%)
Nov 30, 2023 108.69 108.70 108.68 108.69 4,777,792 +0.04(+0.04%)
Nov 29, 2023 108.64 108.65 108.64 108.65 2,623,492 +0.02(+0.02%)
Nov 28, 2023 108.61 108.63 108.61 108.63 2,165,379 +0.03(+0.03%)
Nov 27, 2023 108.60 108.61 108.59 108.60 2,114,957 +0.02(+0.02%)
Nov 24, 2023 108.58 108.59 108.57 108.58 1,107,534 +0.01(+0.01%)
Nov 22, 2023 108.57 108.57 108.56 108.57 1,495,492 +0.04(+0.04%)
Nov 21, 2023 108.52 108.53 108.51 108.53 2,194,533 +0.04(+0.04%)
Nov 20, 2023 108.49 108.50 108.48 108.49 3,100,148 +0.01(+0.01%)
Nov 17, 2023 108.48 108.49 108.47 108.48 3,051,137 +0.01(+0.01%)
Nov 16, 2023 108.46 108.47 108.45 108.47 3,345,168 +0.06(+0.05%)
Nov 15, 2023 108.41 108.42 108.41 108.42 3,081,072 +0.01(+0.01%)
Nov 14, 2023 108.39 108.41 108.39 108.41 3,851,021 +0.04(+0.04%)
Nov 13, 2023 108.37 108.37 108.36 108.37 3,589,454 +0.01(+0.01%)
Nov 10, 2023 108.35 108.36 108.35 108.36 2,479,372 +0.03(+0.03%)
Nov 09, 2023 108.34 108.35 108.33 108.33 2,434,822 +0.04(+0.04%)
Nov 08, 2023 108.30 108.30 108.29 108.29 2,315,060 +0.01(+0.01%)
Nov 07, 2023 108.28 108.29 108.27 108.28 3,960,094 +0.03(+0.03%)
Nov 06, 2023 108.26 108.28 108.25 108.25 16,809,194 -0.00(-0.00%)
Nov 03, 2023 108.25 108.26 108.24 108.25 4,449,324 +0.02(+0.02%)
Nov 02, 2023 108.23 108.23 108.22 108.23 2,519,612 +0.05(+0.05%)
Nov 01, 2023 108.17 108.18 108.16 108.18 3,958,755 +0.04(+0.03%)
Oct 31, 2023 108.14 108.15 108.14 108.14 3,520,353 +0.00(+0.00%)
Oct 30, 2023 108.13 108.14 108.13 108.14 3,225,349 +0.01(+0.01%)
Oct 27, 2023 108.12 108.13 108.12 108.13 2,103,394 +0.02(+0.02%)
Oct 26, 2023 108.09 108.11 108.09 108.11 1,684,216 +0.07(+0.06%)
Oct 25, 2023 108.05 108.06 108.04 108.04 1,879,509 +0.00(+0.00%)
Oct 24, 2023 108.04 108.05 108.03 108.04 1,693,681 +0.01(+0.01%)
Oct 23, 2023 108.02 108.03 108.02 108.03 2,035,782 +0.02(+0.02%)
Oct 20, 2023 108.02 108.02 108.00 108.02 2,902,440 +0.03(+0.03%)
Oct 19, 2023 107.97 108.00 107.97 107.98 2,396,126 +0.05(+0.05%)
Oct 18, 2023 107.94 107.95 107.93 107.94 2,240,867 +0.01(+0.01%)
Oct 17, 2023 107.92 107.93 107.92 107.93 2,421,601 +0.01(+0.01%)
Oct 16, 2023 107.92 107.93 107.90 107.92 2,470,649 +0.01(+0.01%)
Oct 13, 2023 107.91 107.91 107.90 107.91 2,343,529 +0.02(+0.02%)
Oct 12, 2023 107.88 107.89 107.87 107.89 2,314,360 +0.06(+0.05%)
Oct 11, 2023 107.84 107.84 107.83 107.83 3,864,336 +0.01(+0.01%)
Oct 10, 2023 107.82 107.83 107.82 107.82 3,099,502 +0.01(+0.01%)
Oct 09, 2023 107.80 107.81 107.80 107.81 2,602,927 +0.01(+0.01%)
Oct 06, 2023 107.80 107.80 107.79 107.80 3,372,523 +0.01(+0.01%)
Oct 05, 2023 107.78 107.80 107.78 107.79 3,863,653 +0.06(+0.05%)
Oct 04, 2023 107.71 107.73 107.71 107.73 17,223,300 +0.04(+0.04%)
Oct 03, 2023 107.71 107.71 107.69 107.69 5,516,690 +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.