Short Treasury Bond Ishares ETF (NQ: SHV )

110.54 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 23, 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 1,916,875 +0.05(+0.05%)
Oct 30, 2019 99.82 99.83 99.81 99.82 836,428 +0.01(+0.01%)
Oct 29, 2019 99.82 99.82 99.80 99.81 2,225,782 +0.00(+0.00%)
Oct 28, 2019 99.81 99.81 99.80 99.81 1,214,158 +0.00(+0.00%)
Oct 25, 2019 99.80 99.81 99.80 99.81 4,459,382 +0.02(+0.02%)
Oct 24, 2019 99.80 99.81 99.58 99.80 2,639,213 +0.01(+0.01%)
Oct 23, 2019 99.80 99.80 99.79 99.79 3,209,843 +0.00(+0.00%)
Oct 22, 2019 99.80 99.80 99.79 99.79 3,871,048 +0.00(+0.00%)
Oct 21, 2019 99.80 99.80 99.78 99.79 1,480,346 -0.01(-0.01%)
Oct 18, 2019 99.79 99.80 99.78 99.80 1,464,657 +0.00(+0.00%)
Oct 17, 2019 99.78 99.80 99.78 99.80 2,995,613 +0.04(+0.04%)
Oct 16, 2019 99.76 99.77 99.75 99.76 2,203,403 +0.02(+0.02%)
Oct 15, 2019 99.76 99.76 99.74 99.74 1,921,472 +0.00(+0.00%)
Oct 14, 2019 99.74 99.74 99.69 99.74 6,145,809 +0.02(+0.02%)
Oct 11, 2019 99.73 99.74 99.72 99.72 1,813,110 -0.03(-0.03%)
Oct 10, 2019 99.73 99.75 99.72 99.75 1,835,013 +0.04(+0.04%)
Oct 09, 2019 99.73 99.73 99.71 99.71 1,364,196 +0.00(+0.00%)
Oct 08, 2019 99.71 99.72 99.71 99.71 1,495,582 +0.00(+0.00%)
Oct 07, 2019 99.71 99.72 99.71 99.71 1,406,279 -0.01(-0.01%)
Oct 04, 2019 99.71 99.72 99.70 99.72 1,602,575 +0.04(+0.04%)
Oct 03, 2019 99.69 99.71 99.68 99.69 1,327,927 +0.04(+0.04%)
Oct 02, 2019 99.64 99.66 99.64 99.65 1,999,695 +0.04(+0.04%)
Oct 01, 2019 99.62 99.62 99.60 99.62 1,867,538 +0.01(+0.01%)
Sep 30, 2019 99.60 99.60 99.59 99.60 1,491,773 +0.02(+0.02%)
Sep 27, 2019 99.58 99.59 99.58 99.58 1,314,965 +0.01(+0.01%)
Sep 26, 2019 99.58 99.58 99.57 99.58 1,118,212 +0.02(+0.02%)
Sep 25, 2019 99.57 99.57 99.55 99.56 4,468,585 +0.01(+0.01%)
Sep 24, 2019 99.56 99.57 99.35 99.55 7,148,987 +0.01(+0.01%)
Sep 23, 2019 99.54 99.56 99.27 99.54 10,752,499 +0.01(+0.01%)
Sep 20, 2019 99.54 99.55 99.52 99.53 7,055,501 +0.01(+0.01%)
Sep 19, 2019 99.54 99.55 99.52 99.52 5,808,757 +0.00(+0.00%)
Sep 18, 2019 99.51 99.53 99.27 99.52 909,299 +0.01(+0.01%)
Sep 17, 2019 99.51 99.51 99.49 99.51 945,993 +0.00(+0.00%)
Sep 16, 2019 99.51 99.52 99.50 99.51 1,021,374 +0.00(+0.00%)
Sep 13, 2019 99.51 99.51 99.50 99.51 1,529,536 +0.00(+0.00%)
Sep 12, 2019 99.52 99.53 99.50 99.51 1,230,526 +0.01(+0.01%)
Sep 11, 2019 99.50 99.50 99.49 99.50 1,148,379 +0.02(+0.02%)
Sep 10, 2019 99.51 99.51 99.25 99.49 6,157,078 -0.02(-0.02%)
Sep 09, 2019 99.51 99.51 99.49 99.50 924,987 -0.01(-0.01%)
Sep 06, 2019 99.49 99.51 99.49 99.51 1,632,489 +0.03(+0.03%)
Sep 05, 2019 99.51 99.51 99.49 99.49 2,119,695 -0.02(-0.02%)
Sep 04, 2019 99.49 99.50 99.49 99.50 1,365,657 +0.02(+0.02%)
Sep 03, 2019 99.48 99.49 99.47 99.49 3,424,171 +0.03(+0.03%)
Aug 30, 2019 99.47 99.47 99.46 99.46 2,050,973 -0.01(-0.01%)
Aug 29, 2019 99.46 99.47 99.46 99.47 1,573,135 +0.02(+0.02%)
Aug 28, 2019 99.46 99.46 99.44 99.45 1,553,877 +0.00(+0.00%)
Aug 27, 2019 99.45 99.46 99.44 99.45 3,342,309 +0.01(+0.01%)
Aug 26, 2019 99.45 99.47 99.18 99.44 1,158,375 -0.02(-0.02%)
Aug 23, 2019 99.44 99.46 98.89 99.46 2,393,654 +0.03(+0.03%)
Aug 22, 2019 99.43 99.44 99.43 99.43 1,160,344 +0.00(+0.00%)
Aug 21, 2019 99.43 99.43 99.42 99.43 1,489,195 +0.00(+0.00%)
Aug 20, 2019 99.42 99.43 99.42 99.43 2,187,520 +0.02(+0.02%)
Aug 19, 2019 99.43 99.43 99.41 99.42 3,325,076 +0.00(+0.00%)
Aug 16, 2019 99.42 99.43 99.42 99.42 5,909,704 -0.01(-0.01%)
Aug 15, 2019 99.40 99.43 99.40 99.42 2,266,738 +0.05(+0.05%)
Aug 14, 2019 99.37 99.38 99.37 99.38 2,120,231 +0.02(+0.02%)
Aug 13, 2019 99.37 99.38 99.35 99.36 1,361,665 -0.01(-0.01%)
Aug 12, 2019 99.37 99.38 99.18 99.37 1,525,618 +0.01(+0.01%)
Aug 09, 2019 99.36 99.37 99.35 99.36 1,142,198 +0.01(+0.01%)
Aug 08, 2019 99.35 99.36 99.34 99.35 3,078,856 +0.02(+0.02%)
Aug 07, 2019 99.34 99.35 99.33 99.33 2,953,849 +0.01(+0.01%)
Aug 06, 2019 99.33 99.33 99.31 99.33 3,139,993 +0.01(+0.01%)
Aug 05, 2019 99.32 99.33 99.31 99.32 3,302,916 +0.02(+0.02%)
Aug 02, 2019 99.28 99.30 99.28 99.30 1,597,253 +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.