Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 110.52 110.53 110.52 110.53 1,826,903 +0.07(+0.06%)
Mar 26, 2024 110.46 110.46 110.45 110.46 1,202,620 +0.02(+0.02%)
Mar 25, 2024 110.45 110.45 110.43 110.44 3,515,782 +0.00(+0.00%)
Mar 22, 2024 110.43 110.44 110.43 110.44 1,356,610 +0.03(+0.03%)
Mar 21, 2024 110.41 110.42 110.41 110.41 2,077,709 +0.04(+0.04%)
Mar 20, 2024 110.35 110.37 110.35 110.37 2,369,136 +0.03(+0.03%)
Mar 19, 2024 110.33 110.34 110.33 110.34 1,860,611 +0.01(+0.01%)
Mar 18, 2024 110.32 110.33 110.32 110.33 2,055,696 +0.01(+0.01%)
Mar 15, 2024 110.31 110.32 110.30 110.32 1,723,348 +0.02(+0.02%)
Mar 14, 2024 110.30 110.30 110.29 110.30 2,070,695 +0.05(+0.05%)
Mar 13, 2024 110.25 110.26 110.25 110.25 1,552,182 +0.01(+0.01%)
Mar 12, 2024 110.24 110.24 110.23 110.24 1,441,906 +0.02(+0.02%)
Mar 11, 2024 110.23 110.23 110.22 110.22 1,730,305 +0.01(+0.01%)
Mar 08, 2024 110.23 110.23 110.21 110.21 2,194,962 +0.01(+0.01%)
Mar 07, 2024 110.20 110.20 110.19 110.20 2,022,720 +0.04(+0.04%)
Mar 06, 2024 110.15 110.16 110.15 110.16 1,886,091 +0.02(+0.02%)
Mar 05, 2024 110.14 110.14 110.13 110.14 2,580,120 +0.02(+0.01%)
Mar 04, 2024 110.12 110.13 110.11 110.12 2,738,749 +0.01(+0.01%)
Mar 01, 2024 110.11 110.11 110.10 110.11 3,757,558 +0.03(+0.03%)
Feb 29, 2024 110.07 110.08 110.07 110.08 3,322,279 +0.06(+0.05%)
Feb 28, 2024 110.02 110.03 110.02 110.02 2,046,047 +0.01(+0.01%)
Feb 27, 2024 110.01 110.02 110.01 110.01 1,576,104 +0.02(+0.02%)
Feb 26, 2024 110.00 110.01 109.99 109.99 1,688,430 +0.00(+0.00%)
Feb 23, 2024 109.99 110.00 109.98 109.99 3,279,659 +0.02(+0.02%)
Feb 22, 2024 109.98 109.99 109.97 109.97 2,553,773 +0.04(+0.04%)
Feb 21, 2024 109.93 109.94 109.93 109.93 1,640,762 +0.01(+0.01%)
Feb 20, 2024 109.92 109.93 109.92 109.92 1,763,354 +0.02(+0.02%)
Feb 16, 2024 109.89 109.90 109.89 109.90 1,557,649 +0.00(+0.00%)
Feb 15, 2024 109.90 109.91 109.89 109.90 1,819,117 +0.06(+0.05%)
Feb 14, 2024 109.83 109.84 109.82 109.84 1,775,808 +0.04(+0.04%)
Feb 13, 2024 109.82 109.82 109.80 109.80 2,716,120 -0.02(-0.02%)
Feb 12, 2024 109.82 109.83 109.81 109.82 1,972,131 +0.01(+0.01%)
Feb 09, 2024 109.81 109.81 109.80 109.81 2,615,971 +0.01(+0.01%)
Feb 08, 2024 109.79 109.80 109.78 109.80 1,728,272 +0.05(+0.04%)
Feb 07, 2024 109.75 109.75 109.74 109.75 1,387,816 +0.02(+0.02%)
Feb 06, 2024 109.72 109.74 109.72 109.73 2,116,740 +0.03(+0.03%)
Feb 05, 2024 109.70 109.71 109.70 109.70 2,442,157 +0.01(+0.01%)
Feb 02, 2024 109.70 109.71 109.69 109.69 2,826,147 -0.03(-0.03%)
Feb 01, 2024 109.72 109.72 109.71 109.72 3,823,433 +0.07(+0.07%)
Jan 31, 2024 109.65 109.67 109.65 109.65 3,501,386 +0.03(+0.03%)
Jan 30, 2024 109.64 109.64 109.62 109.62 1,813,517 +0.01(+0.01%)
Jan 29, 2024 109.61 109.62 109.61 109.61 1,639,963 +0.01(+0.01%)
Jan 26, 2024 109.60 109.61 109.60 109.60 1,743,733 +0.01(+0.01%)
Jan 25, 2024 109.58 109.59 109.58 109.59 3,005,586 +0.06(+0.05%)
Jan 24, 2024 109.54 109.55 109.53 109.53 2,421,377 +0.01(+0.01%)
Jan 23, 2024 109.52 109.53 109.52 109.52 2,205,737 +0.00(+0.00%)
Jan 22, 2024 109.52 109.52 109.50 109.52 3,977,392 +0.02(+0.02%)
Jan 19, 2024 109.50 109.50 109.48 109.50 3,922,635 +0.03(+0.03%)
Jan 18, 2024 109.47 109.49 109.47 109.47 2,128,714 +0.03(+0.03%)
Jan 17, 2024 109.43 109.44 109.43 109.44 2,680,277 +0.02(+0.02%)
Jan 16, 2024 109.43 109.44 109.42 109.42 2,379,954 +0.00(+0.00%)
Jan 12, 2024 109.42 109.42 109.41 109.42 1,543,963 +0.03(+0.03%)
Jan 11, 2024 109.39 109.39 109.38 109.39 1,698,855 +0.07(+0.06%)
Jan 10, 2024 109.32 109.33 109.32 109.32 1,753,293 +0.02(+0.02%)
Jan 09, 2024 109.31 109.32 109.30 109.30 1,636,731 +0.01(+0.01%)
Jan 08, 2024 109.29 109.30 109.29 109.29 2,276,201 +0.02(+0.02%)
Jan 05, 2024 109.27 109.29 109.26 109.27 2,095,543 +0.01(+0.01%)
Jan 04, 2024 109.26 109.27 109.26 109.26 1,625,223 +0.05(+0.05%)
Jan 03, 2024 109.22 109.22 109.21 109.21 2,333,343 +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.