Short Treasury Bond Ishares ETF (NQ: SHV )

110.55 +0.02 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 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 2,733,503 -0.02(-0.02%)
Nov 27, 2020 100.89 100.91 100.89 100.91 2,899,864 +0.01(+0.01%)
Nov 25, 2020 100.90 100.91 100.90 100.90 2,046,917 +0.00(+0.00%)
Nov 24, 2020 100.90 100.91 100.90 100.90 4,750,740 +0.00(+0.00%)
Nov 23, 2020 100.90 100.91 100.90 100.90 1,337,283 +0.00(+0.00%)
Nov 20, 2020 100.90 100.91 100.90 100.90 1,337,664 +0.00(+0.00%)
Nov 19, 2020 100.91 100.91 100.90 100.90 1,996,591 +0.00(+0.00%)
Nov 18, 2020 100.91 100.91 100.90 100.90 1,796,702 +0.00(+0.00%)
Nov 17, 2020 100.90 100.91 100.89 100.90 2,372,436 +0.00(+0.00%)
Nov 16, 2020 100.90 100.91 100.90 100.90 2,859,024 +0.00(+0.00%)
Nov 13, 2020 100.90 100.91 100.89 100.90 3,566,557 +0.00(+0.00%)
Nov 12, 2020 100.90 100.91 100.90 100.90 1,546,701 +0.00(+0.00%)
Nov 11, 2020 100.90 100.91 100.90 100.90 1,500,092 +0.01(+0.01%)
Nov 10, 2020 100.90 100.90 100.89 100.89 2,507,700 +0.00(+0.00%)
Nov 09, 2020 100.90 100.90 100.89 100.89 3,294,944 -0.01(-0.01%)
Nov 06, 2020 100.90 100.91 100.90 100.90 3,166,080 +0.00(+0.00%)
Nov 05, 2020 100.90 100.91 100.90 100.90 1,751,937 +0.01(+0.01%)
Nov 04, 2020 100.90 100.91 100.67 100.89 2,532,640 -0.02(-0.02%)
Nov 03, 2020 100.90 100.91 100.90 100.91 5,330,365 +0.02(+0.02%)
Nov 02, 2020 100.89 100.90 100.89 100.89 2,874,539 -0.02(-0.02%)
Oct 30, 2020 100.90 100.92 100.90 100.92 3,255,135 +0.01(+0.01%)
Oct 29, 2020 100.91 100.92 100.88 100.91 3,640,742 +0.01(+0.01%)
Oct 28, 2020 100.91 100.92 100.90 100.90 2,307,954 +0.00(+0.00%)
Oct 27, 2020 100.91 100.92 100.90 100.90 2,527,547 +0.00(+0.00%)
Oct 26, 2020 100.91 100.91 100.90 100.90 1,351,766 +0.00(+0.00%)
Oct 23, 2020 100.91 100.92 100.90 100.90 2,766,437 +0.00(+0.00%)
Oct 22, 2020 100.91 100.92 100.90 100.90 5,523,565 +0.00(+0.00%)
Oct 21, 2020 100.90 100.92 100.90 100.90 2,565,200 +0.00(+0.00%)
Oct 20, 2020 100.90 100.92 100.90 100.90 1,818,264 +0.00(+0.00%)
Oct 19, 2020 100.90 100.91 100.90 100.90 1,350,159 -0.01(-0.01%)
Oct 16, 2020 100.91 100.92 100.91 100.91 1,599,704 +0.00(+0.00%)
Oct 15, 2020 100.90 100.92 100.90 100.91 1,378,434 +0.01(+0.01%)
Oct 14, 2020 100.92 100.92 100.90 100.90 1,183,394 -0.02(-0.02%)
Oct 13, 2020 100.91 100.92 100.90 100.92 1,226,176 +0.00(+0.00%)
Oct 12, 2020 100.90 100.92 100.90 100.92 1,490,573 +0.01(+0.01%)
Oct 09, 2020 100.92 100.92 100.91 100.91 1,104,315 +0.00(+0.00%)
Oct 08, 2020 100.92 100.92 100.91 100.91 2,819,963 +0.00(+0.00%)
Oct 07, 2020 100.91 100.92 100.91 100.91 1,328,189 -0.01(-0.01%)
Oct 06, 2020 100.91 100.92 100.90 100.92 3,061,217 +0.01(+0.01%)
Oct 05, 2020 100.91 100.92 100.91 100.91 1,408,446 +0.00(+0.00%)
Oct 02, 2020 100.91 100.92 100.91 100.91 2,794,739 -0.01(-0.01%)
Oct 01, 2020 100.91 100.92 100.91 100.92 1,271,290 +0.01(+0.01%)
Sep 30, 2020 100.90 100.91 100.90 100.90 2,084,487 -0.01(-0.01%)
Sep 29, 2020 100.90 100.92 100.90 100.91 2,735,497 +0.01(+0.01%)
Sep 28, 2020 100.90 100.91 100.90 100.90 1,729,421 +0.00(+0.00%)
Sep 25, 2020 100.91 100.91 100.90 100.90 1,840,375 +0.00(+0.00%)
Sep 24, 2020 100.91 100.91 100.90 100.90 1,901,650 +0.00(+0.00%)
Sep 23, 2020 100.90 100.91 100.90 100.90 2,496,797 +0.00(+0.00%)
Sep 22, 2020 100.90 100.91 100.90 100.90 2,216,904 +0.00(+0.00%)
Sep 21, 2020 100.90 100.91 100.90 100.90 1,805,262 +0.00(+0.00%)
Sep 18, 2020 100.91 100.92 100.46 100.90 1,742,515 +0.00(+0.00%)
Sep 17, 2020 100.91 100.91 100.90 100.90 1,868,445 +0.00(+0.00%)
Sep 16, 2020 100.90 100.91 100.90 100.90 1,534,388 +0.00(+0.00%)
Sep 15, 2020 100.91 100.91 100.90 100.90 2,050,693 +0.00(+0.00%)
Sep 14, 2020 100.91 100.91 100.90 100.90 1,793,855 +0.00(+0.00%)
Sep 11, 2020 100.90 100.91 100.90 100.90 4,398,580 +0.00(+0.00%)
Sep 10, 2020 100.91 100.91 100.90 100.90 1,247,954 +0.00(+0.00%)
Sep 09, 2020 100.91 100.91 100.90 100.90 9,153,211 +0.00(+0.00%)
Sep 08, 2020 100.90 100.91 100.90 100.90 4,014,536 +0.00(+0.00%)
Sep 04, 2020 100.91 100.91 100.90 100.90 1,811,522 -0.01(-0.01%)
Sep 03, 2020 100.91 100.91 100.90 100.91 3,274,586 +0.00(+0.00%)
Sep 02, 2020 100.90 100.91 100.90 100.91 2,348,935 +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.