Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 +0.05 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 98.41 98.41 98.41 98.41 2,735,862 +0.01(+0.01%)
Mar 28, 2019 98.41 98.41 98.40 98.41 4,505,255 +0.03(+0.03%)
Mar 27, 2019 98.40 98.40 98.38 98.38 1,284,427 -0.01(-0.01%)
Mar 26, 2019 98.38 98.39 98.37 98.39 2,044,186 +0.02(+0.02%)
Mar 25, 2019 98.38 98.38 98.37 98.37 1,515,433 +0.00(+0.00%)
Mar 22, 2019 98.36 98.37 98.35 98.37 2,288,817 +0.03(+0.03%)
Mar 21, 2019 98.34 98.35 98.34 98.34 4,484,857 +0.01(+0.01%)
Mar 20, 2019 98.33 98.33 98.33 98.33 2,761,373 +0.01(+0.01%)
Mar 19, 2019 98.33 98.33 98.30 98.33 3,430,558 +0.03(+0.03%)
Mar 18, 2019 98.32 98.32 98.30 98.30 2,652,181 -0.02(-0.02%)
Mar 15, 2019 98.30 98.32 98.30 98.32 1,204,628 +0.03(+0.03%)
Mar 14, 2019 98.30 98.31 98.29 98.29 1,332,793 +0.00(+0.00%)
Mar 13, 2019 98.28 98.29 98.27 98.29 3,493,911 +0.02(+0.02%)
Mar 12, 2019 98.26 98.28 98.26 98.27 3,730,757 +0.02(+0.02%)
Mar 11, 2019 98.27 98.27 98.25 98.25 1,438,987 -0.02(-0.02%)
Mar 08, 2019 98.26 98.27 98.25 98.27 6,008,875 +0.02(+0.02%)
Mar 07, 2019 98.25 98.25 98.25 98.25 1,667,161 +0.02(+0.02%)
Mar 06, 2019 98.23 98.24 98.22 98.24 2,519,407 +0.03(+0.03%)
Mar 05, 2019 98.22 98.23 98.21 98.21 1,926,207 -0.02(-0.02%)
Mar 04, 2019 98.21 98.23 98.21 98.23 1,794,289 +0.02(+0.02%)
Mar 01, 2019 98.21 98.22 98.20 98.21 3,093,026 +0.01(+0.01%)
Feb 28, 2019 98.21 98.21 98.20 98.20 1,439,534 +0.00(+0.00%)
Feb 27, 2019 98.19 98.20 98.18 98.20 1,175,016 +0.03(+0.03%)
Feb 26, 2019 98.18 98.19 98.17 98.17 2,662,575 +0.00(+0.00%)
Feb 25, 2019 98.17 98.18 98.16 98.17 6,311,050 +0.00(+0.00%)
Feb 22, 2019 98.18 98.18 98.16 98.17 1,326,413 +0.00(+0.00%)
Feb 21, 2019 98.17 98.17 98.15 98.17 12,691,813 +0.03(+0.03%)
Feb 20, 2019 98.14 98.15 98.14 98.14 2,039,044 +0.00(+0.00%)
Feb 19, 2019 98.13 98.15 98.13 98.14 2,677,775 +0.01(+0.01%)
Feb 15, 2019 98.13 98.13 98.13 98.13 1,703,973 +0.02(+0.02%)
Feb 14, 2019 98.12 98.13 98.12 98.12 2,201,497 +0.03(+0.03%)
Feb 13, 2019 98.10 98.10 98.09 98.09 2,589,470 +0.01(+0.01%)
Feb 12, 2019 98.10 98.10 98.08 98.08 4,199,811 -0.01(-0.01%)
Feb 11, 2019 98.09 98.11 98.09 98.09 1,473,815 +0.00(+0.00%)
Feb 08, 2019 98.10 98.10 98.09 98.09 1,422,210 +0.02(+0.02%)
Feb 07, 2019 98.07 98.09 98.07 98.07 1,410,280 +0.01(+0.01%)
Feb 06, 2019 98.05 98.07 98.05 98.06 1,795,211 +0.03(+0.03%)
Feb 05, 2019 98.05 98.06 98.04 98.04 4,330,121 -0.01(-0.01%)
Feb 04, 2019 98.04 98.05 98.04 98.05 2,337,922 +0.00(+0.00%)
Feb 01, 2019 98.05 98.05 98.03 98.05 6,341,298 +0.01(+0.01%)
Jan 31, 2019 98.01 98.04 98.01 98.04 3,258,658 +0.04(+0.04%)
Jan 30, 2019 97.99 98.00 97.99 98.00 1,837,815 +0.03(+0.03%)
Jan 29, 2019 97.99 98.00 97.98 97.98 1,929,183 -0.01(-0.01%)
Jan 28, 2019 97.99 98.00 97.99 97.99 2,137,973 +0.00(+0.00%)
Jan 25, 2019 97.99 97.99 97.98 97.99 1,583,688 +0.00(+0.00%)
Jan 24, 2019 97.98 97.99 97.98 97.99 2,393,329 +0.04(+0.04%)
Jan 23, 2019 97.96 97.97 97.95 97.95 2,416,956 +0.00(+0.00%)
Jan 22, 2019 97.95 97.97 97.94 97.95 2,703,804 -0.01(-0.01%)
Jan 18, 2019 97.96 97.96 97.93 97.96 4,575,351 +0.03(+0.03%)
Jan 17, 2019 97.93 97.95 97.93 97.93 5,329,171 +0.03(+0.03%)
Jan 16, 2019 97.91 97.92 97.91 97.91 1,836,475 -0.02(-0.02%)
Jan 15, 2019 97.91 97.92 97.90 97.92 4,383,178 +0.01(+0.01%)
Jan 14, 2019 97.91 97.91 97.90 97.91 2,408,599 +0.01(+0.01%)
Jan 11, 2019 97.90 97.91 97.88 97.91 2,127,637 +0.03(+0.03%)
Jan 10, 2019 97.88 97.91 97.87 97.88 2,239,679 +0.03(+0.03%)
Jan 09, 2019 97.87 97.88 97.85 97.85 5,130,072 -0.01(-0.01%)
Jan 08, 2019 97.87 97.87 97.85 97.86 1,689,191 -0.01(-0.01%)
Jan 07, 2019 97.87 97.88 97.85 97.87 3,182,673 +0.00(+0.00%)
Jan 04, 2019 97.85 97.87 97.84 97.87 5,003,586 +0.03(+0.03%)
Jan 03, 2019 97.83 97.87 97.83 97.84 3,220,420 +0.04(+0.04%)
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.