Short Treasury Bond Ishares ETF (NQ: SHV )

110.51 +0.03 (+0.03%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 100.90 100.91 100.89 100.91 2,859,465 +0.02(+0.02%)
Jun 29, 2020 100.91 100.91 100.89 100.89 2,345,105 -0.01(-0.01%)
Jun 26, 2020 100.90 100.91 100.89 100.90 3,167,511 +0.01(+0.01%)
Jun 25, 2020 100.90 100.90 100.89 100.89 1,300,615 +0.00(+0.00%)
Jun 24, 2020 100.89 100.90 100.89 100.89 2,176,120 -0.01(-0.01%)
Jun 23, 2020 100.89 100.90 100.89 100.90 1,585,476 +0.01(+0.01%)
Jun 22, 2020 100.89 100.90 100.89 100.89 1,690,838 +0.00(+0.00%)
Jun 19, 2020 100.90 100.90 100.89 100.89 1,989,022 +0.00(+0.00%)
Jun 18, 2020 100.89 100.90 100.89 100.89 2,838,706 +0.01(+0.01%)
Jun 17, 2020 100.90 100.90 100.89 100.89 1,845,076 +0.00(+0.00%)
Jun 16, 2020 100.89 100.90 100.89 100.89 4,971,770 +0.00(+0.00%)
Jun 15, 2020 100.89 100.90 100.89 100.89 1,970,482 -0.02(-0.02%)
Jun 12, 2020 100.89 100.90 100.89 100.90 8,594,223 +0.00(+0.00%)
Jun 11, 2020 100.89 100.90 100.89 100.90 3,766,231 +0.02(+0.02%)
Jun 10, 2020 100.86 100.89 100.86 100.89 3,885,752 +0.00(+0.00%)
Jun 09, 2020 100.89 100.89 100.89 100.89 3,148,864 +0.00(+0.00%)
Jun 08, 2020 100.89 100.90 100.89 100.89 8,653,711 +0.00(+0.00%)
Jun 05, 2020 100.89 100.90 100.89 100.89 6,414,913 +0.00(+0.00%)
Jun 04, 2020 100.90 100.90 100.89 100.89 2,947,583 -0.01(-0.01%)
Jun 03, 2020 100.89 100.90 100.89 100.89 4,759,120 -0.01(-0.01%)
Jun 02, 2020 100.89 100.90 100.89 100.90 4,598,223 +0.00(+0.00%)
Jun 01, 2020 100.90 100.90 100.89 100.90 4,162,719 +0.01(+0.01%)
May 29, 2020 100.91 100.91 100.89 100.89 6,471,953 -0.02(-0.02%)
May 28, 2020 100.91 100.91 100.89 100.91 6,175,688 +0.01(+0.01%)
May 27, 2020 100.91 100.92 100.89 100.90 9,272,851 -0.01(-0.01%)
May 26, 2020 100.92 100.92 100.90 100.91 7,252,546 -0.01(-0.01%)
May 22, 2020 100.92 100.92 100.90 100.92 4,375,030 +0.01(+0.01%)
May 21, 2020 100.92 100.92 100.90 100.91 6,717,493 -0.01(-0.01%)
May 20, 2020 100.92 100.92 100.90 100.92 3,474,282 +0.00(+0.00%)
May 19, 2020 100.92 100.92 100.90 100.92 2,771,612 +0.00(+0.00%)
May 18, 2020 100.91 100.92 100.90 100.92 2,990,662 +0.00(+0.00%)
May 15, 2020 100.91 100.92 100.90 100.92 2,026,424 +0.01(+0.01%)
May 14, 2020 100.92 100.92 100.90 100.91 2,463,049 +0.01(+0.01%)
May 13, 2020 100.91 100.91 100.90 100.90 2,654,622 +0.00(+0.00%)
May 12, 2020 100.89 100.91 100.89 100.90 3,362,202 +0.01(+0.01%)
May 11, 2020 100.92 100.92 100.89 100.89 4,101,342 -0.02(-0.02%)
May 08, 2020 100.91 100.92 100.91 100.91 1,850,839 +0.01(+0.01%)
May 07, 2020 100.90 100.92 100.90 100.90 2,443,014 +0.00(+0.00%)
May 06, 2020 100.91 100.92 100.90 100.90 2,494,472 -0.02(-0.02%)
May 05, 2020 100.91 100.92 100.91 100.92 2,039,670 +0.01(+0.01%)
May 04, 2020 100.92 100.93 100.90 100.91 2,117,825 -0.01(-0.01%)
May 01, 2020 100.93 100.93 100.90 100.92 3,976,532 +0.00(+0.00%)
Apr 30, 2020 100.90 100.93 100.90 100.92 6,581,657 +0.02(+0.02%)
Apr 29, 2020 100.93 100.93 100.90 100.90 2,471,668 -0.03(-0.03%)
Apr 28, 2020 100.92 100.93 100.90 100.93 2,794,021 +0.03(+0.03%)
Apr 27, 2020 100.91 100.93 100.90 100.90 2,975,216 -0.03(-0.03%)
Apr 24, 2020 100.91 100.93 100.91 100.93 2,579,455 +0.02(+0.02%)
Apr 23, 2020 100.94 100.94 100.91 100.91 2,086,590 -0.02(-0.02%)
Apr 22, 2020 100.94 100.94 100.92 100.93 1,898,113 +0.00(+0.00%)
Apr 21, 2020 100.94 100.95 100.93 100.93 3,966,484 +0.00(+0.00%)
Apr 20, 2020 100.93 100.95 100.91 100.93 3,995,345 +0.01(+0.01%)
Apr 17, 2020 100.91 100.95 100.91 100.92 3,848,907 +0.00(+0.00%)
Apr 16, 2020 100.91 100.93 100.89 100.92 2,772,633 +0.01(+0.01%)
Apr 15, 2020 100.92 100.93 100.90 100.91 3,363,609 -0.01(-0.01%)
Apr 14, 2020 100.93 100.93 100.88 100.92 4,474,679 +0.02(+0.02%)
Apr 13, 2020 100.92 100.93 100.89 100.90 4,227,202 -0.01(-0.01%)
Apr 09, 2020 100.89 100.94 100.88 100.91 7,275,250 +0.02(+0.02%)
Apr 08, 2020 100.95 100.95 100.68 100.89 4,481,682 -0.06(-0.05%)
Apr 07, 2020 100.93 101.00 100.90 100.95 5,269,693 +0.05(+0.05%)
Apr 06, 2020 100.89 100.94 100.89 100.90 3,980,917 +0.01(+0.01%)
Apr 03, 2020 100.94 100.96 100.89 100.89 8,447,770 -0.04(-0.04%)
Apr 02, 2020 100.91 100.97 100.90 100.93 3,377,312 +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.