Short Treasury Bond Ishares ETF (NQ: SHV )

110.56 +0.02 (+0.02%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 100.90 100.91 100.89 100.89 2,733,475 -0.02(-0.02%)
Nov 27, 2020 100.89 100.91 100.89 100.91 2,899,834 +0.01(+0.01%)
Nov 25, 2020 100.90 100.91 100.90 100.90 2,046,896 +0.00(+0.00%)
Nov 24, 2020 100.90 100.91 100.90 100.90 4,750,691 +0.00(+0.00%)
Nov 23, 2020 100.90 100.91 100.90 100.90 1,337,269 +0.00(+0.00%)
Nov 20, 2020 100.90 100.91 100.90 100.90 1,337,651 +0.00(+0.00%)
Nov 19, 2020 100.91 100.91 100.90 100.90 1,996,570 +0.00(+0.00%)
Nov 18, 2020 100.91 100.91 100.90 100.90 1,796,684 +0.00(+0.00%)
Nov 17, 2020 100.90 100.91 100.89 100.90 2,372,411 +0.00(+0.00%)
Nov 16, 2020 100.90 100.91 100.90 100.90 2,858,995 +0.00(+0.00%)
Nov 13, 2020 100.90 100.91 100.89 100.90 3,566,521 +0.00(+0.00%)
Nov 12, 2020 100.90 100.91 100.90 100.90 1,546,685 +0.00(+0.00%)
Nov 11, 2020 100.90 100.91 100.90 100.90 1,500,076 +0.01(+0.01%)
Nov 10, 2020 100.90 100.90 100.89 100.89 2,507,675 +0.00(+0.00%)
Nov 09, 2020 100.90 100.90 100.89 100.89 3,294,910 -0.01(-0.01%)
Nov 06, 2020 100.90 100.91 100.90 100.90 3,166,048 +0.00(+0.00%)
Nov 05, 2020 100.90 100.91 100.90 100.90 1,751,919 +0.01(+0.01%)
Nov 04, 2020 100.90 100.91 100.67 100.89 2,532,615 -0.02(-0.02%)
Nov 03, 2020 100.90 100.91 100.90 100.91 5,330,311 +0.02(+0.02%)
Nov 02, 2020 100.89 100.90 100.89 100.89 2,874,509 -0.02(-0.02%)
Oct 30, 2020 100.90 100.92 100.90 100.92 3,255,101 +0.01(+0.01%)
Oct 29, 2020 100.91 100.92 100.88 100.91 3,640,704 +0.01(+0.01%)
Oct 28, 2020 100.91 100.92 100.90 100.90 2,307,929 +0.00(+0.00%)
Oct 27, 2020 100.91 100.92 100.90 100.90 2,527,521 +0.00(+0.00%)
Oct 26, 2020 100.91 100.91 100.90 100.90 1,351,752 +0.00(+0.00%)
Oct 23, 2020 100.91 100.92 100.90 100.90 2,766,408 +0.00(+0.00%)
Oct 22, 2020 100.91 100.92 100.90 100.90 5,523,507 +0.00(+0.00%)
Oct 21, 2020 100.90 100.92 100.90 100.90 2,565,172 +0.00(+0.00%)
Oct 20, 2020 100.90 100.92 100.90 100.90 1,818,244 +0.00(+0.00%)
Oct 19, 2020 100.90 100.91 100.90 100.90 1,350,145 -0.01(-0.01%)
Oct 16, 2020 100.91 100.92 100.91 100.91 1,599,687 +0.00(+0.00%)
Oct 15, 2020 100.90 100.92 100.90 100.91 1,378,420 +0.01(+0.01%)
Oct 14, 2020 100.92 100.92 100.90 100.90 1,183,381 -0.02(-0.02%)
Oct 13, 2020 100.91 100.92 100.90 100.92 1,226,163 +0.00(+0.00%)
Oct 12, 2020 100.90 100.92 100.90 100.92 1,490,557 +0.01(+0.01%)
Oct 09, 2020 100.92 100.92 100.91 100.91 1,104,303 +0.00(+0.00%)
Oct 08, 2020 100.92 100.92 100.91 100.91 2,819,933 +0.00(+0.00%)
Oct 07, 2020 100.91 100.92 100.91 100.91 1,328,175 -0.01(-0.01%)
Oct 06, 2020 100.91 100.92 100.90 100.92 3,061,184 +0.01(+0.01%)
Oct 05, 2020 100.91 100.92 100.91 100.91 1,408,431 +0.00(+0.00%)
Oct 02, 2020 100.91 100.92 100.91 100.91 2,794,709 -0.01(-0.01%)
Oct 01, 2020 100.91 100.92 100.91 100.92 1,271,277 +0.01(+0.01%)
Sep 30, 2020 100.90 100.91 100.90 100.90 2,084,465 -0.01(-0.01%)
Sep 29, 2020 100.90 100.92 100.90 100.91 2,735,468 +0.01(+0.01%)
Sep 28, 2020 100.90 100.91 100.90 100.90 1,729,403 +0.00(+0.00%)
Sep 25, 2020 100.91 100.91 100.90 100.90 1,840,356 +0.00(+0.00%)
Sep 24, 2020 100.91 100.91 100.90 100.90 1,901,630 +0.00(+0.00%)
Sep 23, 2020 100.90 100.91 100.90 100.90 2,496,771 +0.00(+0.00%)
Sep 22, 2020 100.90 100.91 100.90 100.90 2,216,881 +0.00(+0.00%)
Sep 21, 2020 100.90 100.91 100.90 100.90 1,805,243 +0.00(+0.00%)
Sep 18, 2020 100.91 100.92 100.46 100.90 1,742,496 +0.00(+0.00%)
Sep 17, 2020 100.91 100.91 100.90 100.90 1,868,425 +0.00(+0.00%)
Sep 16, 2020 100.90 100.91 100.90 100.90 1,534,372 +0.00(+0.00%)
Sep 15, 2020 100.91 100.91 100.90 100.90 2,050,671 +0.00(+0.00%)
Sep 14, 2020 100.91 100.91 100.90 100.90 1,793,837 +0.00(+0.00%)
Sep 11, 2020 100.90 100.91 100.90 100.90 4,398,534 +0.00(+0.00%)
Sep 10, 2020 100.91 100.91 100.90 100.90 1,247,941 +0.00(+0.00%)
Sep 09, 2020 100.91 100.91 100.90 100.90 9,153,115 +0.00(+0.00%)
Sep 08, 2020 100.90 100.91 100.90 100.90 4,014,494 +0.00(+0.00%)
Sep 04, 2020 100.91 100.91 100.90 100.90 1,811,503 -0.01(-0.01%)
Sep 03, 2020 100.91 100.91 100.90 100.91 3,274,552 +0.00(+0.00%)
Sep 02, 2020 100.90 100.91 100.90 100.91 2,348,910 +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.