Short Treasury Bond Ishares ETF (NQ: SHV )

110.48 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 99.83 99.87 99.83 99.87 1,916,895 +0.05(+0.05%)
Oct 30, 2019 99.82 99.83 99.81 99.82 836,437 +0.01(+0.01%)
Oct 29, 2019 99.82 99.82 99.80 99.81 2,225,805 +0.00(+0.00%)
Oct 28, 2019 99.81 99.81 99.80 99.81 1,214,171 +0.00(+0.00%)
Oct 25, 2019 99.80 99.81 99.79 99.81 4,459,429 +0.02(+0.02%)
Oct 24, 2019 99.80 99.81 99.57 99.79 2,639,240 +0.01(+0.01%)
Oct 23, 2019 99.79 99.80 99.79 99.79 3,209,876 +0.00(+0.00%)
Oct 22, 2019 99.79 99.80 99.79 99.79 3,871,088 +0.00(+0.00%)
Oct 21, 2019 99.79 99.79 99.78 99.79 1,480,362 -0.01(-0.01%)
Oct 18, 2019 99.79 99.79 99.78 99.79 1,464,672 +0.00(+0.00%)
Oct 17, 2019 99.78 99.79 99.78 99.79 2,995,644 +0.04(+0.04%)
Oct 16, 2019 99.76 99.77 99.75 99.76 2,203,426 +0.02(+0.02%)
Oct 15, 2019 99.76 99.76 99.74 99.74 1,921,492 +0.00(+0.00%)
Oct 14, 2019 99.74 99.74 99.69 99.74 6,145,873 +0.02(+0.02%)
Oct 11, 2019 99.73 99.74 99.72 99.72 1,813,129 -0.03(-0.03%)
Oct 10, 2019 99.73 99.75 99.72 99.75 1,835,032 +0.04(+0.04%)
Oct 09, 2019 99.73 99.73 99.70 99.71 1,364,210 +0.00(+0.00%)
Oct 08, 2019 99.71 99.72 99.70 99.71 1,495,597 +0.00(+0.00%)
Oct 07, 2019 99.71 99.72 99.70 99.71 1,406,293 -0.01(-0.01%)
Oct 04, 2019 99.70 99.72 99.70 99.72 1,602,591 +0.04(+0.04%)
Oct 03, 2019 99.69 99.70 99.68 99.69 1,327,941 +0.04(+0.04%)
Oct 02, 2019 99.64 99.66 99.64 99.65 1,999,716 +0.04(+0.04%)
Oct 01, 2019 99.61 99.62 99.60 99.61 1,867,557 +0.01(+0.01%)
Sep 30, 2019 99.60 99.60 99.59 99.60 1,491,788 +0.02(+0.02%)
Sep 27, 2019 99.58 99.59 99.58 99.58 1,314,979 +0.01(+0.01%)
Sep 26, 2019 99.58 99.58 99.57 99.57 1,118,224 +0.02(+0.02%)
Sep 25, 2019 99.57 99.57 99.55 99.56 4,468,632 +0.01(+0.01%)
Sep 24, 2019 99.56 99.57 99.35 99.55 7,149,061 +0.01(+0.01%)
Sep 23, 2019 99.54 99.56 99.27 99.54 10,752,610 +0.01(+0.01%)
Sep 20, 2019 99.54 99.55 99.52 99.53 7,055,575 +0.01(+0.01%)
Sep 19, 2019 99.54 99.55 99.52 99.52 5,808,818 +0.00(+0.00%)
Sep 18, 2019 99.51 99.53 99.27 99.52 909,309 +0.01(+0.01%)
Sep 17, 2019 99.51 99.51 99.49 99.51 946,003 +0.00(+0.00%)
Sep 16, 2019 99.51 99.52 99.50 99.51 1,021,384 +0.00(+0.00%)
Sep 13, 2019 99.51 99.51 99.50 99.51 1,529,552 +0.00(+0.00%)
Sep 12, 2019 99.52 99.53 99.50 99.51 1,230,539 +0.01(+0.01%)
Sep 11, 2019 99.50 99.50 99.49 99.50 1,148,391 +0.02(+0.02%)
Sep 10, 2019 99.51 99.51 99.25 99.48 6,157,142 -0.02(-0.02%)
Sep 09, 2019 99.51 99.51 99.49 99.50 924,996 -0.01(-0.01%)
Sep 06, 2019 99.49 99.51 99.49 99.51 1,632,506 +0.03(+0.03%)
Sep 05, 2019 99.51 99.51 99.48 99.48 2,119,717 -0.02(-0.02%)
Sep 04, 2019 99.49 99.50 99.48 99.50 1,365,671 +0.02(+0.02%)
Sep 03, 2019 99.48 99.49 99.47 99.48 3,424,207 +0.03(+0.03%)
Aug 30, 2019 99.47 99.47 99.46 99.46 2,050,994 -0.01(-0.01%)
Aug 29, 2019 99.46 99.47 99.46 99.47 1,573,152 +0.02(+0.02%)
Aug 28, 2019 99.46 99.46 99.44 99.45 1,553,893 +0.00(+0.00%)
Aug 27, 2019 99.45 99.46 99.44 99.45 3,342,344 +0.01(+0.01%)
Aug 26, 2019 99.45 99.47 99.18 99.44 1,158,388 -0.02(-0.02%)
Aug 23, 2019 99.44 99.46 98.89 99.46 2,393,680 +0.03(+0.03%)
Aug 22, 2019 99.43 99.44 99.43 99.43 1,160,356 +0.00(+0.00%)
Aug 21, 2019 99.43 99.43 99.41 99.43 1,489,210 +0.00(+0.00%)
Aug 20, 2019 99.42 99.43 99.42 99.43 2,187,543 +0.02(+0.02%)
Aug 19, 2019 99.43 99.43 99.41 99.41 3,325,111 +0.00(+0.00%)
Aug 16, 2019 99.41 99.43 99.41 99.41 5,909,766 -0.01(-0.01%)
Aug 15, 2019 99.40 99.43 99.40 99.42 2,266,761 +0.04(+0.05%)
Aug 14, 2019 99.37 99.38 99.37 99.38 2,120,253 +0.02(+0.02%)
Aug 13, 2019 99.37 99.38 99.35 99.36 1,361,679 -0.01(-0.01%)
Aug 12, 2019 99.37 99.38 99.18 99.37 1,525,634 +0.01(+0.01%)
Aug 09, 2019 99.36 99.37 99.35 99.36 1,142,210 +0.01(+0.01%)
Aug 08, 2019 99.35 99.36 99.34 99.35 3,078,888 +0.02(+0.02%)
Aug 07, 2019 99.34 99.35 99.33 99.33 2,953,880 +0.01(+0.01%)
Aug 06, 2019 99.32 99.33 99.31 99.32 3,140,026 +0.01(+0.01%)
Aug 05, 2019 99.32 99.32 99.31 99.32 3,302,951 +0.02(+0.02%)
Aug 02, 2019 99.28 99.30 99.28 99.30 1,597,270 +0.02(+0.02%)
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.