Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.54 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 101.77 101.77 101.76 101.77 1,460,059 +0.02(+0.02%)
Sep 27, 2019 101.75 101.76 101.75 101.75 1,287,011 +0.01(+0.01%)
Sep 26, 2019 101.75 101.75 101.73 101.74 1,094,441 +0.02(+0.02%)
Sep 25, 2019 101.73 101.73 101.71 101.72 4,373,589 +0.01(+0.01%)
Sep 24, 2019 101.72 101.73 101.51 101.71 6,997,009 +0.01(+0.01%)
Sep 23, 2019 101.70 101.72 101.43 101.70 10,523,914 +0.01(+0.01%)
Sep 20, 2019 101.70 101.71 101.68 101.69 6,905,511 +0.01(+0.01%)
Sep 19, 2019 101.70 101.71 101.68 101.68 5,685,271 +0.00(+0.00%)
Sep 18, 2019 101.67 101.69 101.43 101.68 889,969 +0.01(+0.01%)
Sep 17, 2019 101.67 101.67 101.66 101.67 925,882 +0.00(+0.00%)
Sep 16, 2019 101.67 101.68 101.67 101.67 999,660 +0.00(+0.00%)
Sep 13, 2019 101.67 101.67 101.67 101.67 1,497,020 +0.00(+0.00%)
Sep 12, 2019 101.68 101.69 101.67 101.67 1,204,367 +0.01(+0.01%)
Sep 11, 2019 101.67 101.67 101.66 101.67 1,123,966 +0.02(+0.02%)
Sep 10, 2019 101.67 101.67 101.41 101.65 6,026,186 -0.02(-0.02%)
Sep 09, 2019 101.67 101.67 101.66 101.67 905,323 -0.01(-0.01%)
Sep 06, 2019 101.66 101.67 101.66 101.67 1,597,785 +0.03(+0.03%)
Sep 05, 2019 101.67 101.67 101.65 101.65 2,074,633 -0.02(-0.02%)
Sep 04, 2019 101.66 101.67 101.65 101.67 1,336,625 +0.02(+0.02%)
Sep 03, 2019 101.64 101.66 101.63 101.65 3,351,378 +0.03(+0.02%)
Aug 30, 2019 101.63 101.63 101.62 101.62 2,007,375 -0.01(-0.01%)
Aug 29, 2019 101.62 101.63 101.62 101.63 1,539,694 +0.02(+0.02%)
Aug 28, 2019 101.62 101.62 101.60 101.61 1,520,846 +0.00(+0.00%)
Aug 27, 2019 101.61 101.62 101.60 101.61 3,271,261 +0.01(+0.01%)
Aug 26, 2019 101.61 101.63 101.33 101.60 1,133,752 -0.02(-0.02%)
Aug 23, 2019 101.60 101.62 101.04 101.62 2,342,772 +0.03(+0.03%)
Aug 22, 2019 101.59 101.60 101.59 101.59 1,135,678 +0.00(+0.00%)
Aug 21, 2019 101.59 101.59 101.58 101.59 1,457,538 +0.00(+0.00%)
Aug 20, 2019 101.58 101.59 101.58 101.59 2,141,020 +0.02(+0.02%)
Aug 19, 2019 101.59 101.59 101.56 101.58 3,254,394 +0.00(+0.00%)
Aug 16, 2019 101.58 101.59 101.58 101.58 5,784,080 -0.01(-0.01%)
Aug 15, 2019 101.56 101.59 101.56 101.58 2,218,553 +0.05(+0.05%)
Aug 14, 2019 101.53 101.54 101.53 101.54 2,075,161 +0.02(+0.02%)
Aug 13, 2019 101.53 101.54 101.51 101.52 1,332,719 -0.01(-0.01%)
Aug 12, 2019 101.53 101.54 101.33 101.53 1,493,187 +0.01(+0.01%)
Aug 09, 2019 101.52 101.53 101.51 101.52 1,117,918 +0.01(+0.01%)
Aug 08, 2019 101.51 101.52 101.50 101.51 3,013,408 +0.02(+0.02%)
Aug 07, 2019 101.50 101.51 101.49 101.49 2,891,058 +0.01(+0.01%)
Aug 06, 2019 101.48 101.49 101.46 101.48 3,073,246 +0.01(+0.01%)
Aug 05, 2019 101.47 101.48 101.46 101.47 3,232,705 +0.02(+0.02%)
Aug 02, 2019 101.44 101.45 101.44 101.45 1,563,300 +0.02(+0.02%)
Aug 01, 2019 101.40 101.44 101.39 101.44 1,918,737 +0.05(+0.05%)
Jul 31, 2019 101.39 101.40 101.36 101.39 2,095,948 +0.00(+0.00%)
Jul 30, 2019 101.38 101.39 101.37 101.39 977,021 +0.01(+0.01%)
Jul 29, 2019 101.38 101.39 101.37 101.38 1,257,827 +0.00(+0.00%)
Jul 26, 2019 101.37 101.38 101.36 101.38 1,664,029 +0.01(+0.01%)
Jul 25, 2019 101.36 101.38 101.09 101.37 1,413,706 +0.01(+0.01%)
Jul 24, 2019 101.36 101.36 101.35 101.36 1,914,652 +0.00(+0.00%)
Jul 23, 2019 101.36 101.37 101.34 101.36 1,321,462 -0.01(-0.01%)
Jul 22, 2019 101.36 101.37 101.07 101.37 916,090 +0.03(+0.03%)
Jul 19, 2019 101.36 101.36 101.34 101.34 1,084,695 -0.01(-0.01%)
Jul 18, 2019 101.34 101.37 101.34 101.35 2,603,918 +0.03(+0.03%)
Jul 17, 2019 101.31 101.34 101.31 101.33 4,499,466 +0.03(+0.03%)
Jul 16, 2019 101.32 101.32 101.30 101.30 2,635,201 -0.02(-0.02%)
Jul 15, 2019 101.31 101.32 101.30 101.32 1,023,673 +0.03(+0.03%)
Jul 12, 2019 101.31 101.31 101.29 101.29 1,249,986 -0.02(-0.02%)
Jul 11, 2019 101.29 101.31 101.29 101.31 1,208,243 +0.02(+0.02%)
Jul 10, 2019 101.27 101.29 101.26 101.29 1,338,358 +0.02(+0.02%)
Jul 09, 2019 101.26 101.27 101.25 101.27 1,438,722 +0.00(+0.00%)
Jul 08, 2019 101.26 101.27 101.25 101.27 2,329,042 +0.02(+0.02%)
Jul 05, 2019 101.27 101.27 101.24 101.25 1,607,950 -0.03(-0.03%)
Jul 03, 2019 101.26 101.28 101.26 101.28 1,595,622 +0.03(+0.03%)
Jul 02, 2019 101.24 101.26 101.24 101.25 1,882,210 +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.