Short Treasury Bond Ishares ETF (NQ: SHV )

110.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 110.48 110.48 110.47 110.47 1,679,956 +0.00(+0.00%)
Sep 17, 2021 110.47 110.48 110.47 110.47 503,416 -0.01(-0.01%)
Sep 16, 2021 110.46 110.48 110.46 110.48 1,038,524 +0.01(+0.01%)
Sep 15, 2021 110.47 110.47 110.46 110.47 952,413 +0.00(+0.00%)
Sep 14, 2021 110.47 110.48 110.46 110.47 826,035 +0.00(+0.00%)
Sep 13, 2021 110.47 110.48 110.47 110.47 1,662,953 +0.00(+0.00%)
Sep 10, 2021 110.47 110.48 110.47 110.47 943,336 -0.01(-0.01%)
Sep 09, 2021 110.48 110.48 110.47 110.48 797,520 +0.00(+0.00%)
Sep 08, 2021 110.47 110.48 110.47 110.48 1,255,005 +0.01(+0.01%)
Sep 07, 2021 110.47 110.48 110.47 110.47 1,645,238 +0.00(+0.00%)
Sep 03, 2021 110.47 110.48 110.47 110.47 1,124,134 +0.00(+0.00%)
Sep 02, 2021 110.48 110.48 110.47 110.47 1,144,480 +0.00(+0.00%)
Sep 01, 2021 110.47 110.48 110.47 110.47 1,615,235 +0.00(+0.00%)
Aug 31, 2021 110.47 110.48 110.47 110.47 1,071,294 +0.00(+0.00%)
Aug 30, 2021 110.48 110.48 110.47 110.47 662,272 +0.00(+0.00%)
Aug 27, 2021 110.48 110.48 110.47 110.47 742,992 +0.00(+0.00%)
Aug 26, 2021 110.47 110.48 110.47 110.47 984,654 -0.01(-0.01%)
Aug 25, 2021 110.47 110.48 110.47 110.48 739,705 +0.01(+0.01%)
Aug 24, 2021 110.47 110.48 110.47 110.47 1,042,793 +0.00(+0.00%)
Aug 23, 2021 110.47 110.48 110.47 110.47 942,439 -0.01(-0.01%)
Aug 20, 2021 110.48 110.48 110.47 110.48 1,366,229 +0.01(+0.01%)
Aug 19, 2021 110.47 110.48 110.47 110.47 1,294,984 +0.00(+0.00%)
Aug 18, 2021 110.47 110.48 110.47 110.47 1,005,049 -0.01(-0.01%)
Aug 17, 2021 110.48 110.48 110.47 110.48 1,295,764 +0.01(+0.01%)
Aug 16, 2021 110.47 110.48 110.47 110.47 1,473,243 +0.00(+0.00%)
Aug 13, 2021 110.47 110.48 110.47 110.47 855,341 +0.00(+0.00%)
Aug 12, 2021 110.48 110.49 110.47 110.47 1,294,812 +0.00(+0.00%)
Aug 11, 2021 110.48 110.49 110.47 110.47 777,663 -0.01(-0.01%)
Aug 10, 2021 110.48 110.49 110.48 110.48 599,246 +0.00(+0.00%)
Aug 09, 2021 110.49 110.49 110.48 110.48 3,583,267 -0.01(-0.01%)
Aug 06, 2021 110.48 110.49 110.48 110.49 794,276 +0.01(+0.01%)
Aug 05, 2021 110.48 110.49 110.48 110.48 950,460 +0.00(+0.00%)
Aug 04, 2021 110.49 110.49 110.48 110.48 1,071,316 -0.01(-0.01%)
Aug 03, 2021 110.48 110.49 110.48 110.49 1,011,678 +0.00(+0.00%)
Aug 02, 2021 110.48 110.49 110.48 110.49 1,453,135 +0.00(+0.00%)
Jul 30, 2021 110.49 110.49 110.48 110.49 1,811,741 +0.00(+0.00%)
Jul 29, 2021 110.49 110.49 110.49 110.49 1,318,190 +0.00(+0.00%)
Jul 28, 2021 110.48 110.49 110.48 110.49 1,168,081 +0.01(+0.01%)
Jul 27, 2021 110.49 110.49 110.48 110.48 998,455 +0.00(+0.00%)
Jul 26, 2021 110.48 110.49 110.48 110.48 874,421 -0.01(-0.01%)
Jul 23, 2021 110.48 110.49 110.48 110.49 2,201,854 +0.01(+0.01%)
Jul 22, 2021 110.48 110.49 110.48 110.48 843,827 +0.00(+0.00%)
Jul 21, 2021 110.48 110.49 110.48 110.48 1,176,594 -0.01(-0.01%)
Jul 20, 2021 110.48 110.49 110.48 110.49 1,944,780 +0.01(+0.01%)
Jul 19, 2021 110.48 110.49 110.48 110.48 1,236,356 +0.00(+0.00%)
Jul 16, 2021 110.48 110.49 110.48 110.48 767,195 +0.00(+0.00%)
Jul 15, 2021 110.49 110.49 110.48 110.48 891,720 -0.01(-0.01%)
Jul 14, 2021 110.48 110.49 110.48 110.49 1,018,248 +0.00(+0.00%)
Jul 13, 2021 110.48 110.49 110.48 110.49 1,008,716 +0.01(+0.01%)
Jul 12, 2021 110.49 110.49 110.49 110.48 681,546 -0.01(-0.01%)
Jul 09, 2021 110.48 110.49 110.48 110.49 745,951 +0.00(+0.00%)
Jul 08, 2021 110.49 110.49 110.48 110.49 796,352 +0.00(+0.00%)
Jul 07, 2021 110.49 110.49 110.48 110.49 1,279,607 +0.01(+0.01%)
Jul 06, 2021 110.49 110.49 110.48 110.48 1,854,331 -0.01(-0.01%)
Jul 02, 2021 110.48 110.49 110.48 110.49 869,613 +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.