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 (%)
Oct 31, 2017 96.01 96.01 95.99 96.01 465,176 +0.00(+0.00%)
Oct 30, 2017 96.01 96.02 96.00 96.00 355,773 +0.01(+0.01%)
Oct 27, 2017 96.00 96.02 95.99 95.99 493,910 -0.01(-0.01%)
Oct 26, 2017 96.00 96.02 96.00 96.00 623,664 +0.01(+0.01%)
Oct 25, 2017 96.01 96.01 95.99 95.99 1,037,966 -0.00(-0.00%)
Oct 24, 2017 96.01 96.02 95.99 95.99 607,588 -0.00(-0.00%)
Oct 23, 2017 96.00 96.01 96.00 96.00 781,737 -0.01(-0.01%)
Oct 20, 2017 96.02 96.02 96.00 96.01 330,089 -0.01(-0.01%)
Oct 19, 2017 95.99 96.02 95.99 96.02 1,117,633 +0.01(+0.01%)
Oct 18, 2017 95.98 96.01 95.98 96.00 2,282,064 +0.01(+0.01%)
Oct 17, 2017 95.99 96.00 95.98 95.99 935,876 +0.00(+0.00%)
Oct 16, 2017 95.99 96.00 95.98 95.99 1,090,291 -0.00(-0.00%)
Oct 13, 2017 95.99 95.99 95.97 95.99 1,575,935 +0.00(+0.00%)
Oct 12, 2017 95.99 96.00 95.96 95.99 3,982,814 +0.01(+0.01%)
Oct 11, 2017 95.96 95.98 95.96 95.98 1,022,097 +0.03(+0.03%)
Oct 10, 2017 95.97 95.98 95.95 95.96 878,823 -0.02(-0.02%)
Oct 09, 2017 95.95 95.99 95.95 95.97 1,356,380 +0.02(+0.02%)
Oct 06, 2017 95.96 95.97 95.95 95.95 1,690,588 -0.00(-0.00%)
Oct 05, 2017 95.97 95.98 95.96 95.96 550,025 -0.01(-0.01%)
Oct 04, 2017 95.96 95.98 95.96 95.96 771,323 -0.01(-0.01%)
Oct 03, 2017 95.97 95.98 95.96 95.97 718,079 +0.00(+0.00%)
Oct 02, 2017 95.97 95.98 95.96 95.97 652,992 +0.01(+0.01%)
Sep 29, 2017 95.95 95.97 95.94 95.96 1,859,057 +0.01(+0.01%)
Sep 28, 2017 95.94 95.96 95.93 95.95 422,567 +0.01(+0.01%)
Sep 27, 2017 95.95 95.95 95.93 95.94 846,580 -0.01(-0.01%)
Sep 26, 2017 95.93 95.96 95.93 95.95 498,976 +0.03(+0.03%)
Sep 25, 2017 95.93 95.95 95.93 95.93 807,503 -0.01(-0.01%)
Sep 22, 2017 95.93 95.93 95.93 95.93 250,852 +0.01(+0.01%)
Sep 21, 2017 95.92 95.93 95.92 95.93 765,735 +0.00(+0.00%)
Sep 20, 2017 95.93 95.94 95.91 95.93 554,268 +0.03(+0.03%)
Sep 19, 2017 95.92 95.93 95.90 95.90 282,585 +0.00(+0.00%)
Sep 18, 2017 95.90 95.93 95.90 95.90 407,426 -0.03(-0.03%)
Sep 15, 2017 95.90 95.93 95.90 95.93 318,235 +0.01(+0.01%)
Sep 14, 2017 95.90 95.92 95.89 95.92 1,206,785 +0.01(+0.01%)
Sep 13, 2017 95.93 95.93 95.91 95.91 317,963 +0.00(+0.00%)
Sep 12, 2017 95.93 95.93 95.91 95.91 452,603 -0.03(-0.03%)
Sep 11, 2017 95.92 95.93 95.91 95.93 513,375 +0.02(+0.02%)
Sep 08, 2017 95.93 95.93 95.91 95.92 1,448,504 -0.01(-0.01%)
Sep 07, 2017 95.92 95.93 95.91 95.93 425,559 +0.04(+0.05%)
Sep 06, 2017 95.89 95.93 95.88 95.88 879,092 -0.03(-0.04%)
Sep 05, 2017 95.88 95.92 95.88 95.92 809,689 +0.03(+0.04%)
Sep 01, 2017 95.89 95.92 95.88 95.88 343,736 -0.01(-0.01%)
Aug 31, 2017 95.90 95.91 95.88 95.90 559,970 -0.02(-0.02%)
Aug 30, 2017 95.89 95.91 95.89 95.91 374,839 +0.01(+0.01%)
Aug 29, 2017 95.90 95.91 95.89 95.90 617,111 +0.01(+0.01%)
Aug 28, 2017 95.90 95.91 95.89 95.90 721,928 +0.00(+0.00%)
Aug 25, 2017 95.88 95.90 95.88 95.90 367,581 +0.01(+0.01%)
Aug 24, 2017 95.87 95.90 95.87 95.89 303,730 +0.00(+0.00%)
Aug 23, 2017 95.88 95.89 95.87 95.88 363,135 +0.01(+0.01%)
Aug 22, 2017 95.90 95.90 95.86 95.87 552,647 -0.02(-0.02%)
Aug 21, 2017 95.89 95.90 95.88 95.89 263,720 +0.00(+0.00%)
Aug 18, 2017 95.87 95.89 95.87 95.89 693,213 +0.02(+0.02%)
Aug 17, 2017 95.88 95.89 95.86 95.87 887,889 -0.01(-0.01%)
Aug 16, 2017 95.86 95.88 95.85 95.88 660,012 +0.02(+0.02%)
Aug 15, 2017 95.86 95.86 95.84 95.86 366,219 +0.00(+0.00%)
Aug 14, 2017 95.84 95.86 95.83 95.86 333,687 +0.01(+0.01%)
Aug 11, 2017 95.83 95.84 95.83 95.84 665,785 +0.02(+0.02%)
Aug 10, 2017 95.83 95.84 95.82 95.83 760,396 +0.01(+0.01%)
Aug 09, 2017 95.84 95.85 95.81 95.82 1,393,759 -0.03(-0.04%)
Aug 08, 2017 95.85 95.85 95.83 95.85 1,019,995 +0.02(+0.02%)
Aug 07, 2017 95.84 95.84 95.83 95.84 423,252 +0.00(+0.00%)
Aug 04, 2017 95.84 95.84 95.82 95.84 309,084 -0.01(-0.01%)
Aug 03, 2017 95.82 95.84 95.82 95.84 633,111 +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.