Short Treasury Bond Ishares ETF (NQ: SHV )

110.46 +0.04 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 2,859,436 +0.02(+0.02%)
Jun 29, 2020 100.91 100.91 100.89 100.89 2,345,080 -0.01(-0.01%)
Jun 26, 2020 100.90 100.91 100.89 100.90 3,167,478 +0.01(+0.01%)
Jun 25, 2020 100.90 100.90 100.89 100.89 1,300,601 +0.00(+0.00%)
Jun 24, 2020 100.89 100.90 100.89 100.89 2,176,097 -0.01(-0.01%)
Jun 23, 2020 100.89 100.90 100.89 100.90 1,585,459 +0.01(+0.01%)
Jun 22, 2020 100.89 100.90 100.89 100.89 1,690,820 +0.00(+0.00%)
Jun 19, 2020 100.90 100.90 100.89 100.89 1,989,001 +0.00(+0.00%)
Jun 18, 2020 100.89 100.90 100.89 100.89 2,838,676 +0.01(+0.01%)
Jun 17, 2020 100.90 100.90 100.89 100.89 1,845,057 +0.00(+0.00%)
Jun 16, 2020 100.89 100.90 100.89 100.89 4,971,718 +0.00(+0.00%)
Jun 15, 2020 100.89 100.90 100.89 100.89 1,970,461 -0.02(-0.02%)
Jun 12, 2020 100.89 100.90 100.89 100.90 8,594,133 +0.00(+0.00%)
Jun 11, 2020 100.89 100.90 100.89 100.90 3,766,192 +0.02(+0.02%)
Jun 10, 2020 100.86 100.89 100.86 100.89 3,885,711 +0.00(+0.00%)
Jun 09, 2020 100.89 100.89 100.89 100.89 3,148,831 +0.00(+0.00%)
Jun 08, 2020 100.89 100.90 100.89 100.89 8,653,621 +0.00(+0.00%)
Jun 05, 2020 100.89 100.90 100.89 100.89 6,414,845 +0.00(+0.00%)
Jun 04, 2020 100.90 100.90 100.89 100.89 2,947,552 -0.01(-0.01%)
Jun 03, 2020 100.89 100.90 100.89 100.89 4,759,070 -0.01(-0.01%)
Jun 02, 2020 100.89 100.90 100.89 100.90 4,598,175 +0.00(+0.00%)
Jun 01, 2020 100.90 100.90 100.89 100.90 4,162,675 +0.01(+0.01%)
May 29, 2020 100.91 100.91 100.89 100.89 6,471,886 -0.02(-0.02%)
May 28, 2020 100.91 100.91 100.89 100.91 6,175,625 +0.01(+0.01%)
May 27, 2020 100.91 100.92 100.89 100.90 9,272,756 -0.01(-0.01%)
May 26, 2020 100.92 100.92 100.90 100.91 7,252,471 -0.01(-0.01%)
May 22, 2020 100.92 100.92 100.90 100.92 4,374,985 +0.01(+0.01%)
May 21, 2020 100.92 100.92 100.90 100.91 6,717,423 -0.01(-0.01%)
May 20, 2020 100.92 100.92 100.90 100.92 3,474,246 +0.00(+0.00%)
May 19, 2020 100.92 100.92 100.90 100.92 2,771,583 +0.00(+0.00%)
May 18, 2020 100.91 100.92 100.90 100.92 2,990,631 +0.00(+0.00%)
May 15, 2020 100.91 100.92 100.90 100.92 2,026,404 +0.01(+0.01%)
May 14, 2020 100.92 100.92 100.90 100.91 2,463,024 +0.01(+0.01%)
May 13, 2020 100.91 100.91 100.90 100.90 2,654,594 +0.00(+0.00%)
May 12, 2020 100.89 100.91 100.89 100.90 3,362,168 +0.01(+0.01%)
May 11, 2020 100.92 100.92 100.89 100.89 4,101,300 -0.02(-0.02%)
May 08, 2020 100.91 100.92 100.91 100.91 1,850,820 +0.01(+0.01%)
May 07, 2020 100.90 100.92 100.90 100.90 2,442,989 +0.00(+0.00%)
May 06, 2020 100.91 100.92 100.90 100.90 2,494,446 -0.02(-0.02%)
May 05, 2020 100.91 100.92 100.91 100.92 2,039,649 +0.01(+0.01%)
May 04, 2020 100.92 100.93 100.90 100.91 2,117,804 -0.01(-0.01%)
May 01, 2020 100.93 100.93 100.90 100.92 3,976,491 +0.00(+0.00%)
Apr 30, 2020 100.90 100.93 100.90 100.92 6,581,590 +0.02(+0.02%)
Apr 29, 2020 100.93 100.93 100.90 100.90 2,471,643 -0.03(-0.03%)
Apr 28, 2020 100.92 100.93 100.90 100.93 2,793,993 +0.03(+0.03%)
Apr 27, 2020 100.91 100.93 100.90 100.90 2,975,186 -0.03(-0.03%)
Apr 24, 2020 100.91 100.93 100.91 100.93 2,579,429 +0.02(+0.02%)
Apr 23, 2020 100.94 100.94 100.91 100.91 2,086,569 -0.02(-0.02%)
Apr 22, 2020 100.94 100.94 100.92 100.93 1,898,094 +0.00(+0.00%)
Apr 21, 2020 100.94 100.95 100.93 100.93 3,966,443 +0.00(+0.00%)
Apr 20, 2020 100.93 100.95 100.91 100.93 3,995,304 +0.01(+0.01%)
Apr 17, 2020 100.91 100.95 100.91 100.92 3,848,867 +0.00(+0.00%)
Apr 16, 2020 100.91 100.93 100.89 100.92 2,772,604 +0.01(+0.01%)
Apr 15, 2020 100.92 100.93 100.90 100.91 3,363,575 -0.01(-0.01%)
Apr 14, 2020 100.93 100.93 100.88 100.92 4,474,633 +0.02(+0.02%)
Apr 13, 2020 100.92 100.93 100.89 100.90 4,227,159 -0.01(-0.01%)
Apr 09, 2020 100.89 100.94 100.88 100.91 7,275,175 +0.02(+0.02%)
Apr 08, 2020 100.95 100.95 100.68 100.89 4,481,636 -0.05(-0.05%)
Apr 07, 2020 100.93 101.00 100.90 100.95 5,269,639 +0.05(+0.05%)
Apr 06, 2020 100.89 100.94 100.89 100.90 3,980,876 +0.01(+0.01%)
Apr 03, 2020 100.94 100.96 100.89 100.89 8,447,683 -0.04(-0.04%)
Apr 02, 2020 100.91 100.97 100.90 100.93 3,377,277 +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.