iShares Short Treasury Bond ETF (NQ:SHV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	110.31	110.32	110.31	110.32	4,695,550	+0.02(+0.02%)
Sep 12, 2025	110.31	110.32	110.30	110.30	2,703,719	+0.02(+0.02%)
Sep 11, 2025	110.27	110.28	110.27	110.28	2,144,890	+0.02(+0.02%)
Sep 10, 2025	110.25	110.26	110.25	110.26	2,303,391	+0.02(+0.02%)
Sep 09, 2025	110.25	110.26	110.24	110.24	1,922,804	-0.01(-0.01%)
Sep 08, 2025	110.24	110.25	110.24	110.25	1,782,753	+0.02(+0.02%)
Sep 05, 2025	110.22	110.23	110.22	110.23	2,586,355	+0.06(+0.05%)
Sep 04, 2025	110.15	110.17	110.15	110.17	2,430,984	+0.02(+0.02%)
Sep 03, 2025	110.13	110.15	110.13	110.15	3,001,575	+0.02(+0.02%)
Sep 02, 2025	110.12	110.13	110.11	110.13	3,882,836	-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	2,047,684	+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%)