Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.30 +0.03 (+0.03%)
Official Closing Price Updated: 4:15 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 110.32 110.32 110.30 110.30 1,641,603 +0.03(+0.03%)
Dec 12, 2024 110.27 110.28 110.27 110.27 1,557,238 +0.01(+0.01%)
Dec 11, 2024 110.26 110.27 110.25 110.26 2,233,247 +0.02(+0.02%)
Dec 10, 2024 110.25 110.25 110.24 110.24 1,600,843 +0.00(+0.00%)
Dec 09, 2024 110.23 110.24 110.22 110.24 2,565,830 +0.02(+0.02%)
Dec 06, 2024 110.21 110.22 110.21 110.22 2,354,009 +0.05(+0.05%)
Dec 05, 2024 110.17 110.17 110.16 110.17 2,014,255 +0.03(+0.03%)
Dec 04, 2024 110.15 110.16 110.14 110.14 3,707,821 +0.00(+0.00%)
Dec 03, 2024 110.13 110.14 110.12 110.14 1,699,535 +0.03(+0.03%)
Dec 02, 2024 110.11 110.11 110.10 110.11 4,164,644 -0.39(-0.36%)
Nov 29, 2024 110.51 110.51 110.50 110.50 3,015,371 +0.05(+0.04%)
Nov 27, 2024 110.46 110.47 110.46 110.46 2,100,054 +0.02(+0.02%)
Nov 26, 2024 110.44 110.44 110.43 110.44 3,265,325 +0.02(+0.01%)
Nov 25, 2024 110.42 110.43 110.42 110.42 3,451,665 +0.02(+0.01%)
Nov 22, 2024 110.40 110.41 110.40 110.41 3,330,407 +0.04(+0.04%)
Nov 21, 2024 110.38 110.38 110.36 110.37 5,296,880 +0.00(+0.00%)
Nov 20, 2024 110.35 110.37 110.35 110.37 2,157,451 +0.03(+0.02%)
Nov 19, 2024 110.34 110.35 110.34 110.34 5,906,133 +0.02(+0.01%)
Nov 18, 2024 110.33 110.34 110.33 110.33 3,038,573 +0.02(+0.02%)
Nov 15, 2024 110.33 110.33 110.31 110.31 3,490,080 +0.03(+0.02%)
Nov 14, 2024 110.29 110.30 110.24 110.28 3,673,012 +0.00(+0.00%)
Nov 13, 2024 110.26 110.28 110.26 110.28 2,952,783 +0.02(+0.02%)
Nov 12, 2024 110.25 110.26 110.25 110.26 2,624,369 +0.01(+0.01%)
Nov 11, 2024 110.25 110.25 110.24 110.25 2,181,718 -0.01(-0.01%)
Nov 08, 2024 110.24 110.26 110.24 110.26 4,919,528 +0.06(+0.05%)
Nov 07, 2024 110.20 110.21 110.19 110.20 5,439,834 +0.03(+0.03%)
Nov 06, 2024 110.18 110.19 110.17 110.17 5,081,317 +0.00(+0.00%)
Nov 05, 2024 110.18 110.18 110.16 110.17 3,009,435 +0.00(+0.00%)
Nov 04, 2024 110.16 110.17 110.16 110.17 5,291,255 +0.02(+0.01%)
Nov 01, 2024 110.15 110.15 110.14 110.15 4,558,227 +0.05(+0.05%)
Oct 31, 2024 110.09 110.10 110.08 110.10 5,717,924 +0.02(+0.01%)
Oct 30, 2024 110.07 110.08 110.07 110.08 4,893,417 +0.03(+0.03%)
Oct 29, 2024 110.06 110.07 110.05 110.05 6,669,390 +0.00(+0.00%)
Oct 28, 2024 110.04 110.05 110.04 110.05 3,824,617 +0.03(+0.02%)
Oct 25, 2024 110.03 110.04 110.02 110.02 3,050,110 +0.04(+0.04%)
Oct 24, 2024 109.99 110.00 109.98 109.98 5,767,223 +0.02(+0.02%)
Oct 23, 2024 109.97 109.98 109.96 109.96 9,154,321 +0.00(+0.00%)
Oct 22, 2024 109.96 109.98 109.96 109.96 3,168,818 +0.00(+0.00%)
Oct 21, 2024 109.96 109.97 109.95 109.96 5,127,122 +0.01(+0.01%)
Oct 18, 2024 109.94 109.95 109.94 109.95 2,622,341 +0.05(+0.05%)
Oct 17, 2024 109.90 109.91 109.90 109.90 4,540,545 +0.00(+0.00%)
Oct 16, 2024 109.89 109.90 109.89 109.90 4,973,201 +0.02(+0.02%)
Oct 15, 2024 109.89 109.89 109.88 109.88 2,430,611 +0.01(+0.01%)
Oct 14, 2024 109.87 109.88 109.86 109.87 2,940,649 +0.01(+0.01%)
Oct 11, 2024 109.86 109.87 109.86 109.86 3,990,006 +0.05(+0.05%)
Oct 10, 2024 109.81 109.82 109.81 109.81 3,665,911 +0.01(+0.01%)
Oct 09, 2024 109.80 109.81 109.79 109.80 2,401,348 +0.01(+0.01%)
Oct 08, 2024 109.78 109.79 109.78 109.79 5,255,436 +0.03(+0.03%)
Oct 07, 2024 109.77 109.78 109.76 109.76 7,853,570 -0.01(-0.01%)
Oct 04, 2024 109.78 109.79 109.77 109.77 5,067,647 +0.04(+0.04%)
Oct 03, 2024 109.76 109.76 109.73 109.73 8,355,861 +0.00(+0.00%)
Oct 02, 2024 109.74 109.75 109.73 109.73 10,786,861 +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.