Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

109.96 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 109.97 109.98 109.96 109.96 3,699,014 -0.02(-0.02%)
Feb 02, 2023 109.98 109.99 109.97 109.98 4,251,017 +0.04(+0.04%)
Feb 01, 2023 109.93 109.95 109.92 109.94 3,818,243 +0.03(+0.03%)
Jan 31, 2023 109.91 109.92 109.91 109.91 2,328,111 +0.01(+0.01%)
Jan 30, 2023 109.90 109.90 109.89 109.90 1,542,125 +0.01(+0.01%)
Jan 27, 2023 109.88 109.89 109.88 109.89 2,698,613 +0.01(+0.01%)
Jan 26, 2023 109.88 109.88 109.87 109.88 2,612,741 +0.03(+0.03%)
Jan 25, 2023 109.83 109.85 109.83 109.85 2,352,336 +0.04(+0.04%)
Jan 24, 2023 109.82 109.82 109.81 109.81 1,501,925 +0.01(+0.01%)
Jan 23, 2023 109.80 109.81 109.79 109.80 3,033,344 +0.00(+0.00%)
Jan 20, 2023 109.78 109.80 109.78 109.80 2,663,514 +0.02(+0.02%)
Jan 19, 2023 109.79 109.79 109.78 109.78 1,777,628 +0.03(+0.03%)
Jan 18, 2023 109.74 109.76 109.74 109.75 1,585,641 +0.01(+0.01%)
Jan 17, 2023 109.72 109.74 109.72 109.74 3,260,315 +0.03(+0.03%)
Jan 13, 2023 109.72 109.72 109.71 109.71 1,538,820 +0.00(+0.00%)
Jan 12, 2023 109.70 109.71 109.70 109.71 2,654,282 +0.06(+0.05%)
Jan 11, 2023 109.63 109.65 109.63 109.65 2,890,992 +0.03(+0.03%)
Jan 10, 2023 109.63 109.63 109.61 109.62 4,756,474 -0.01(-0.01%)
Jan 09, 2023 109.63 109.63 109.61 109.63 2,294,016 +0.01(+0.01%)
Jan 06, 2023 109.60 109.62 109.60 109.62 2,684,106 +0.02(+0.02%)
Jan 05, 2023 109.59 109.60 109.59 109.60 1,946,269 +0.02(+0.02%)
Jan 04, 2023 109.58 109.58 109.57 109.58 2,470,365 +0.01(+0.01%)
Jan 03, 2023 109.56 109.57 109.55 109.57 6,872,598 +0.02(+0.02%)
Dec 30, 2022 109.56 109.56 109.54 109.55 4,066,499 -0.00(-0.00%)
Dec 29, 2022 109.55 109.56 109.55 109.56 6,579,528 +0.06(+0.05%)
Dec 28, 2022 109.50 109.51 109.50 109.50 1,755,572 +0.02(+0.02%)
Dec 27, 2022 109.50 109.50 109.48 109.48 3,478,768 +0.00(+0.00%)
Dec 23, 2022 109.49 109.49 109.48 109.48 1,355,524 -0.01(-0.01%)
Dec 22, 2022 109.47 109.49 109.47 109.49 2,777,975 +0.05(+0.05%)
Dec 21, 2022 109.43 109.44 109.42 109.44 2,634,904 +0.02(+0.02%)
Dec 20, 2022 109.41 109.42 109.40 109.42 7,160,116 +0.02(+0.02%)
Dec 19, 2022 109.39 109.40 109.39 109.40 2,864,393 +0.01(+0.01%)
Dec 16, 2022 109.38 109.39 109.37 109.39 5,782,273 +0.02(+0.02%)
Dec 15, 2022 109.37 109.37 109.36 109.37 3,249,714 +0.05(+0.05%)
Dec 14, 2022 109.33 109.35 109.31 109.32 2,653,253 -0.01(-0.01%)
Dec 13, 2022 109.33 109.33 109.32 109.33 2,611,110 +0.04(+0.04%)
Dec 12, 2022 109.30 109.30 109.29 109.29 1,099,783 +0.00(+0.00%)
Dec 09, 2022 109.29 109.30 109.28 109.29 1,962,014 +0.00(+0.00%)
Dec 08, 2022 109.27 109.29 109.27 109.29 2,191,937 +0.04(+0.04%)
Dec 07, 2022 109.23 109.25 109.23 109.25 2,403,273 +0.04(+0.04%)
Dec 06, 2022 109.20 109.22 109.20 109.21 2,475,149 +0.02(+0.02%)
Dec 05, 2022 109.19 109.20 109.18 109.19 3,517,055 +0.01(+0.01%)
Dec 02, 2022 109.17 109.20 109.17 109.18 2,282,744 -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.