Skip to main content

iShares Short Treasury Bond ETF (NQ:SHV)

110.13 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 110.12 110.13 110.11 110.13 3,882,786 -0.36(-0.33%)
Aug 29, 2025 110.48 110.50 110.48 110.49 4,761,004 +0.05(+0.05%)
Aug 28, 2025 110.44 110.45 110.44 110.44 2,169,894 +0.01(+0.01%)
Aug 27, 2025 110.42 110.43 110.42 110.43 2,573,703 +0.02(+0.02%)
Aug 26, 2025 110.41 110.42 110.41 110.41 1,729,368 +0.01(+0.01%)
Aug 25, 2025 110.40 110.41 110.40 110.40 2,671,843 +0.01(+0.00%)
Aug 22, 2025 110.38 110.40 110.37 110.39 4,058,737 +0.06(+0.06%)
Aug 21, 2025 110.34 110.35 110.33 110.33 2,230,930 -0.01(-0.01%)
Aug 20, 2025 110.34 110.34 110.33 110.34 2,349,315 +0.01(+0.01%)
Aug 19, 2025 110.31 110.33 110.31 110.33 3,470,953 +0.03(+0.03%)
Aug 18, 2025 110.30 110.31 110.30 110.30 2,442,979 +0.01(+0.01%)
Aug 15, 2025 110.29 110.30 110.29 110.29 2,051,015 +0.03(+0.03%)
Aug 14, 2025 110.26 110.27 110.26 110.26 2,414,859 +0.00(+0.00%)
Aug 13, 2025 110.25 110.26 110.25 110.26 2,157,640 +0.03(+0.02%)
Aug 12, 2025 110.23 110.24 110.23 110.23 2,337,478 +0.02(+0.01%)
Aug 11, 2025 110.21 110.22 110.21 110.22 1,883,218 +0.01(+0.01%)
Aug 08, 2025 110.21 110.21 110.20 110.21 3,333,078 +0.04(+0.04%)
Aug 07, 2025 110.17 110.17 110.16 110.17 2,557,062 +0.01(+0.01%)
Aug 06, 2025 110.15 110.16 110.14 110.16 2,469,042 +0.03(+0.03%)
Aug 05, 2025 110.14 110.15 110.13 110.13 4,236,958 -0.01(-0.01%)
Aug 04, 2025 110.13 110.14 110.12 110.14 5,232,013 +0.02(+0.02%)
Aug 01, 2025 110.11 110.12 110.10 110.12 5,053,688 +0.09(+0.09%)
Jul 31, 2025 110.03 110.03 110.03 110.03 4,129,231 +0.01(+0.01%)
Jul 30, 2025 110.03 110.03 110.02 110.02 2,725,002 -0.01(-0.01%)
Jul 29, 2025 110.02 110.03 110.02 110.03 2,433,499 +0.02(+0.02%)
Jul 28, 2025 110.00 110.00 110.00 110.00 2,761,387 +0.01(+0.01%)
Jul 25, 2025 109.98 110.00 109.98 110.00 1,787,512 +0.04(+0.04%)
Jul 24, 2025 109.94 109.95 109.94 109.95 3,368,125 +0.01(+0.01%)
Jul 23, 2025 109.94 109.95 109.94 109.94 2,739,868 +0.01(+0.01%)
Jul 22, 2025 109.94 109.94 109.92 109.94 1,689,989 +0.01(+0.01%)
Jul 21, 2025 109.92 109.92 109.92 109.92 2,469,311 +0.01(+0.01%)
Jul 18, 2025 109.91 109.92 109.91 109.92 3,867,946 +0.04(+0.04%)
Jul 17, 2025 109.88 109.88 109.87 109.88 2,050,524 +0.01(+0.01%)
Jul 16, 2025 109.85 109.87 109.85 109.87 2,762,540 +0.03(+0.03%)
Jul 15, 2025 109.84 109.85 109.84 109.84 2,053,817 +0.00(+0.00%)
Jul 14, 2025 109.83 109.84 109.83 109.84 2,040,696 +0.02(+0.02%)
Jul 11, 2025 109.83 109.83 109.82 109.82 2,451,960 +0.03(+0.03%)
Jul 10, 2025 109.79 109.80 109.79 109.79 2,143,994 +0.01(+0.01%)
Jul 09, 2025 109.77 109.78 109.77 109.78 2,477,638 +0.02(+0.01%)
Jul 08, 2025 109.76 109.77 109.76 109.76 3,264,711 +0.02(+0.01%)
Jul 07, 2025 109.74 109.75 109.74 109.75 2,877,223 +0.02(+0.02%)
Jul 03, 2025 109.75 109.75 109.73 109.73 1,602,109 +0.04(+0.04%)
Jul 02, 2025 109.70 109.70 109.69 109.69 2,687,748 +0.01(+0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.