Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 103.09 103.10 103.09 103.09 1,442,784 +0.00(+0.00%)
Apr 29, 2021 103.10 103.10 103.09 103.09 2,304,785 +0.00(+0.00%)
Apr 28, 2021 103.09 103.10 103.09 103.09 3,290,537 +0.00(+0.00%)
Apr 27, 2021 103.09 103.10 103.09 103.09 2,673,280 +0.00(+0.00%)
Apr 26, 2021 103.09 103.10 103.09 103.09 2,637,490 -0.01(-0.01%)
Apr 23, 2021 103.09 103.10 103.09 103.10 1,237,392 +0.01(+0.01%)
Apr 22, 2021 103.10 103.10 103.09 103.09 2,913,609 +0.00(+0.00%)
Apr 21, 2021 103.10 103.10 103.09 103.09 2,854,628 +0.00(+0.00%)
Apr 20, 2021 103.09 103.10 103.09 103.09 2,007,819 +0.00(+0.00%)
Apr 19, 2021 103.09 103.10 103.09 103.09 5,252,013 +0.00(+0.00%)
Apr 16, 2021 103.09 103.10 103.09 103.09 1,787,749 +0.00(+0.00%)
Apr 15, 2021 103.10 103.10 103.09 103.09 2,134,389 -0.01(-0.01%)
Apr 14, 2021 103.09 103.10 103.09 103.10 3,138,301 +0.00(+0.00%)
Apr 13, 2021 103.09 103.10 103.09 103.10 1,493,044 +0.00(+0.00%)
Apr 12, 2021 103.10 103.11 103.09 103.10 1,410,346 -0.01(-0.01%)
Apr 09, 2021 103.10 103.11 103.10 103.11 1,592,112 +0.01(+0.01%)
Apr 08, 2021 103.11 103.11 103.10 103.10 3,706,991 +0.00(+0.00%)
Apr 07, 2021 103.10 103.11 103.09 103.10 1,122,175 -0.01(-0.01%)
Apr 06, 2021 103.09 103.11 103.09 103.11 5,532,743 +0.02(+0.02%)
Apr 05, 2021 103.10 103.10 103.09 103.09 2,264,845 +0.00(+0.00%)
Apr 01, 2021 103.09 103.10 103.09 103.09 1,387,470 +0.00(+0.00%)
Mar 31, 2021 103.09 103.10 103.09 103.09 2,166,312 +0.00(+0.00%)
Mar 30, 2021 103.10 103.11 103.09 103.09 1,540,651 -0.01(-0.01%)
Mar 29, 2021 103.10 103.11 103.10 103.10 1,574,297 +0.00(+0.00%)
Mar 26, 2021 103.10 103.11 103.10 103.10 2,079,758 +0.00(+0.00%)
Mar 25, 2021 103.11 103.11 103.10 103.10 1,345,339 +0.00(+0.00%)
Mar 24, 2021 103.10 103.11 103.10 103.10 2,076,962 +0.00(+0.00%)
Mar 23, 2021 103.10 103.11 103.10 103.10 1,454,197 -0.01(-0.01%)
Mar 22, 2021 103.10 103.11 103.10 103.11 1,790,559 +0.01(+0.01%)
Mar 19, 2021 103.10 103.11 103.10 103.10 2,133,464 +0.00(+0.00%)
Mar 18, 2021 103.10 103.11 103.10 103.10 2,047,933 +0.00(+0.00%)
Mar 17, 2021 103.09 103.11 103.09 103.10 2,138,525 +0.01(+0.01%)
Mar 16, 2021 103.09 103.10 103.09 103.09 1,871,094 +0.00(+0.00%)
Mar 15, 2021 103.09 103.10 103.09 103.09 2,343,867 +0.00(+0.00%)
Mar 12, 2021 103.09 103.10 103.09 103.09 3,608,730 +0.00(+0.00%)
Mar 11, 2021 103.09 103.10 103.09 103.09 2,046,414 +0.00(+0.00%)
Mar 10, 2021 103.09 103.10 103.09 103.09 1,645,828 -0.01(-0.01%)
Mar 09, 2021 103.09 103.10 103.09 103.10 1,656,243 +0.01(+0.01%)
Mar 08, 2021 103.09 103.10 103.08 103.09 4,623,143 +0.00(+0.00%)
Mar 05, 2021 103.09 103.10 103.08 103.09 8,523,460 +0.00(+0.00%)
Mar 04, 2021 103.09 103.10 103.09 103.09 1,994,358 -0.00(-0.00%)
Mar 03, 2021 103.10 103.10 103.09 103.09 1,842,016 +0.00(+0.00%)
Mar 02, 2021 103.09 103.10 103.09 103.09 1,936,686 -0.01(-0.01%)
Mar 01, 2021 103.09 103.11 103.09 103.10 2,360,258 +0.00(+0.00%)
Feb 26, 2021 103.09 103.10 103.09 103.10 1,366,995 +0.01(+0.01%)
Feb 25, 2021 103.10 103.11 103.09 103.09 2,186,323 -0.01(-0.01%)
Feb 24, 2021 103.11 103.11 103.10 103.10 1,921,599 +0.00(+0.00%)
Feb 23, 2021 103.10 103.11 103.10 103.10 1,523,644 +0.00(+0.00%)
Feb 22, 2021 103.10 103.11 103.10 103.10 1,474,220 +0.00(+0.00%)
Feb 19, 2021 103.10 103.11 103.10 103.10 1,035,859 +0.00(+0.00%)
Feb 18, 2021 103.10 103.11 103.10 103.10 1,177,219 +0.00(+0.00%)
Feb 17, 2021 103.10 103.11 103.10 103.10 1,288,415 +0.00(+0.00%)
Feb 16, 2021 103.10 103.11 103.10 103.10 1,817,923 +0.00(+0.00%)
Feb 12, 2021 103.10 103.11 103.10 103.10 1,552,770 +0.00(+0.00%)
Feb 11, 2021 103.10 103.11 103.10 103.10 1,226,351 -0.01(-0.01%)
Feb 10, 2021 103.11 103.11 103.10 103.11 1,663,407 +0.00(+0.00%)
Feb 09, 2021 103.10 103.11 103.10 103.11 1,480,191 +0.01(+0.01%)
Feb 08, 2021 103.11 103.12 103.10 103.10 1,353,018 -0.01(-0.01%)
Feb 05, 2021 103.11 103.12 103.10 103.11 2,633,652 +0.01(+0.01%)
Feb 04, 2021 103.10 103.11 103.10 103.10 1,301,361 -0.01(-0.01%)
Feb 03, 2021 103.10 103.11 103.10 103.11 1,431,273 +0.02(+0.02%)
Feb 02, 2021 103.09 103.10 103.09 103.09 1,268,842 +0.00(+0.00%)
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.