Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 110.36 110.37 110.36 110.36 3,895,517 +0.01(+0.01%)
Apr 19, 2024 110.34 110.35 110.34 110.35 2,259,224 +0.02(+0.02%)
Apr 18, 2024 110.33 110.34 110.32 110.33 3,424,504 +0.05(+0.05%)
Apr 17, 2024 110.28 110.29 110.28 110.28 1,803,691 +0.02(+0.02%)
Apr 16, 2024 110.26 110.27 110.26 110.26 3,751,856 +0.01(+0.01%)
Apr 15, 2024 110.26 110.26 110.25 110.25 3,944,441 +0.01(+0.01%)
Apr 12, 2024 110.25 110.26 110.24 110.24 2,406,440 +0.01(+0.01%)
Apr 11, 2024 110.22 110.23 110.22 110.23 3,429,958 +0.05(+0.05%)
Apr 10, 2024 110.19 110.19 110.18 110.18 2,871,179 -0.01(-0.01%)
Apr 09, 2024 110.19 110.19 110.18 110.19 1,464,416 +0.01(+0.01%)
Apr 08, 2024 110.18 110.18 110.17 110.18 1,562,498 +0.01(+0.01%)
Apr 05, 2024 110.17 110.17 110.16 110.17 2,037,343 +0.01(+0.01%)
Apr 04, 2024 110.14 110.16 110.13 110.16 2,582,584 +0.07(+0.06%)
Apr 03, 2024 110.10 110.10 110.09 110.09 2,872,855 +0.01(+0.01%)
Apr 02, 2024 110.08 110.08 110.07 110.08 5,058,123 +0.02(+0.01%)
Apr 01, 2024 110.07 110.07 110.06 110.06 4,433,825 +0.01(+0.01%)
Mar 28, 2024 110.05 110.05 110.05 110.06 2,501,678 +0.01(+0.01%)
Mar 27, 2024 110.04 110.05 110.04 110.05 1,834,902 +0.07(+0.06%)
Mar 26, 2024 109.98 109.98 109.97 109.98 1,207,886 +0.02(+0.02%)
Mar 25, 2024 109.97 109.97 109.95 109.96 3,531,177 +0.00(+0.00%)
Mar 22, 2024 109.95 109.96 109.95 109.96 1,362,550 +0.03(+0.03%)
Mar 21, 2024 109.93 109.94 109.93 109.93 2,086,806 +0.04(+0.04%)
Mar 20, 2024 109.87 109.89 109.87 109.89 2,379,510 +0.03(+0.03%)
Mar 19, 2024 109.85 109.86 109.85 109.86 1,868,758 +0.01(+0.01%)
Mar 18, 2024 109.84 109.85 109.84 109.85 2,064,697 +0.01(+0.01%)
Mar 15, 2024 109.83 109.84 109.82 109.84 1,730,894 +0.02(+0.02%)
Mar 14, 2024 109.82 109.82 109.81 109.82 2,079,762 +0.05(+0.05%)
Mar 13, 2024 109.77 109.78 109.77 109.77 1,558,978 +0.01(+0.01%)
Mar 12, 2024 109.76 109.76 109.75 109.76 1,448,219 +0.02(+0.02%)
Mar 11, 2024 109.75 109.75 109.74 109.74 1,737,881 +0.01(+0.01%)
Mar 08, 2024 109.75 109.75 109.73 109.73 2,204,573 +0.01(+0.01%)
Mar 07, 2024 109.72 109.72 109.71 109.72 2,031,577 +0.04(+0.04%)
Mar 06, 2024 109.67 109.68 109.67 109.68 1,894,349 +0.03(+0.02%)
Mar 05, 2024 109.66 109.66 109.65 109.66 2,591,417 +0.02(+0.01%)
Mar 04, 2024 109.64 109.65 109.63 109.64 2,750,741 +0.01(+0.01%)
Mar 01, 2024 109.63 109.63 109.62 109.63 3,774,011 +0.03(+0.03%)
Feb 29, 2024 109.59 109.60 109.59 109.60 3,336,827 +0.06(+0.05%)
Feb 28, 2024 109.54 109.55 109.54 109.54 2,055,006 +0.01(+0.01%)
Feb 27, 2024 109.53 109.54 109.53 109.53 1,583,006 +0.02(+0.02%)
Feb 26, 2024 109.52 109.53 109.51 109.51 1,695,824 +0.00(+0.00%)
Feb 23, 2024 109.51 109.52 109.50 109.51 3,294,021 +0.02(+0.02%)
Feb 22, 2024 109.50 109.51 109.49 109.49 2,564,956 +0.04(+0.04%)
Feb 21, 2024 109.45 109.46 109.45 109.45 1,647,947 +0.01(+0.01%)
Feb 20, 2024 109.44 109.45 109.44 109.44 1,771,075 +0.02(+0.02%)
Feb 16, 2024 109.41 109.42 109.41 109.42 1,564,469 +0.00(+0.00%)
Feb 15, 2024 109.42 109.43 109.41 109.42 1,827,082 +0.06(+0.05%)
Feb 14, 2024 109.35 109.36 109.34 109.36 1,783,584 +0.04(+0.04%)
Feb 13, 2024 109.34 109.34 109.33 109.33 2,728,013 -0.02(-0.02%)
Feb 12, 2024 109.34 109.35 109.33 109.34 1,980,767 +0.01(+0.01%)
Feb 09, 2024 109.33 109.33 109.33 109.33 2,627,426 +0.01(+0.01%)
Feb 08, 2024 109.31 109.33 109.31 109.33 1,735,840 +0.05(+0.05%)
Feb 07, 2024 109.28 109.28 109.27 109.28 1,393,893 +0.02(+0.02%)
Feb 06, 2024 109.25 109.27 109.25 109.25 2,126,009 +0.03(+0.03%)
Feb 05, 2024 109.23 109.23 109.23 109.23 2,452,851 +0.01(+0.01%)
Feb 02, 2024 109.23 109.23 109.22 109.22 2,838,522 -0.03(-0.03%)
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.