Short Treasury Bond Ishares ETF (NQ: SHV )

110.15 +0.03 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 99.26 99.27 99.26 99.27 2,712,310 +0.01(+0.01%)
Mar 28, 2019 99.26 99.27 99.25 99.26 4,466,472 +0.03(+0.03%)
Mar 27, 2019 99.25 99.25 99.23 99.23 1,273,370 -0.01(-0.01%)
Mar 26, 2019 99.23 99.24 99.22 99.24 2,026,588 +0.02(+0.02%)
Mar 25, 2019 99.23 99.23 99.22 99.22 1,502,388 +0.00(+0.00%)
Mar 22, 2019 99.22 99.22 99.21 99.22 2,269,114 +0.03(+0.03%)
Mar 21, 2019 99.20 99.21 99.20 99.20 4,446,249 +0.01(+0.01%)
Mar 20, 2019 99.18 99.19 99.18 99.19 2,737,601 +0.01(+0.01%)
Mar 19, 2019 99.18 99.18 99.15 99.18 3,401,026 +0.03(+0.03%)
Mar 18, 2019 99.17 99.17 99.15 99.15 2,629,349 -0.02(-0.02%)
Mar 15, 2019 99.15 99.17 99.15 99.17 1,194,258 +0.03(+0.03%)
Mar 14, 2019 99.15 99.16 99.14 99.14 1,321,320 +0.00(+0.00%)
Mar 13, 2019 99.13 99.14 99.13 99.14 3,463,834 +0.02(+0.02%)
Mar 12, 2019 99.12 99.13 99.12 99.13 3,698,641 +0.02(+0.02%)
Mar 11, 2019 99.13 99.13 99.11 99.11 1,426,600 -0.02(-0.02%)
Mar 08, 2019 99.12 99.13 99.11 99.13 5,957,148 +0.02(+0.02%)
Mar 07, 2019 99.10 99.11 99.10 99.11 1,652,809 +0.02(+0.02%)
Mar 06, 2019 99.08 99.09 99.07 99.09 2,497,719 +0.03(+0.03%)
Mar 05, 2019 99.07 99.08 99.06 99.06 1,909,625 -0.02(-0.02%)
Mar 04, 2019 99.06 99.08 99.06 99.08 1,778,843 +0.02(+0.02%)
Mar 01, 2019 99.06 99.07 99.05 99.06 3,066,400 +0.01(+0.01%)
Feb 28, 2019 99.06 99.06 99.05 99.05 1,427,144 +0.00(+0.00%)
Feb 27, 2019 99.04 99.05 99.03 99.05 1,164,903 +0.03(+0.03%)
Feb 26, 2019 99.03 99.04 99.02 99.02 2,639,659 +0.00(+0.00%)
Feb 25, 2019 99.02 99.03 99.01 99.02 6,256,733 +0.00(+0.00%)
Feb 22, 2019 99.03 99.03 99.01 99.02 1,314,997 +0.00(+0.00%)
Feb 21, 2019 99.02 99.02 99.00 99.02 12,582,580 +0.03(+0.03%)
Feb 20, 2019 99.00 99.00 99.00 99.00 2,021,494 +0.00(+0.00%)
Feb 19, 2019 98.99 99.00 98.99 99.00 2,654,729 +0.01(+0.01%)
Feb 15, 2019 98.98 98.99 98.98 98.99 1,689,308 +0.02(+0.02%)
Feb 14, 2019 98.97 98.99 98.97 98.97 2,182,550 +0.03(+0.03%)
Feb 13, 2019 98.95 98.95 98.94 98.94 2,567,183 +0.01(+0.01%)
Feb 12, 2019 98.95 98.95 98.93 98.93 4,163,665 -0.01(-0.01%)
Feb 11, 2019 98.94 98.96 98.94 98.94 1,461,130 +0.00(+0.00%)
Feb 08, 2019 98.95 98.95 98.94 98.94 1,409,970 +0.02(+0.02%)
Feb 07, 2019 98.92 98.94 98.92 98.92 1,398,142 +0.01(+0.01%)
Feb 06, 2019 98.91 98.92 98.91 98.91 1,779,761 +0.03(+0.03%)
Feb 05, 2019 98.90 98.91 98.89 98.89 4,292,854 -0.01(-0.01%)
Feb 04, 2019 98.89 98.90 98.89 98.90 2,317,800 +0.00(+0.00%)
Feb 01, 2019 98.90 98.90 98.88 98.90 6,286,721 +0.01(+0.01%)
Jan 31, 2019 98.86 98.89 98.86 98.89 3,230,611 +0.04(+0.04%)
Jan 30, 2019 98.84 98.85 98.84 98.85 1,821,997 +0.03(+0.03%)
Jan 29, 2019 98.84 98.85 98.83 98.83 1,912,579 -0.01(-0.01%)
Jan 28, 2019 98.84 98.85 98.84 98.84 2,119,572 +0.00(+0.00%)
Jan 25, 2019 98.84 98.84 98.83 98.84 1,570,058 +0.00(+0.00%)
Jan 24, 2019 98.83 98.84 98.83 98.84 2,372,730 +0.04(+0.04%)
Jan 23, 2019 98.81 98.82 98.80 98.80 2,396,153 +0.00(+0.00%)
Jan 22, 2019 98.80 98.82 98.79 98.80 2,680,533 -0.01(-0.01%)
Jan 18, 2019 98.81 98.81 98.78 98.81 4,535,972 +0.03(+0.03%)
Jan 17, 2019 98.78 98.80 98.78 98.78 5,283,304 +0.03(+0.03%)
Jan 16, 2019 98.76 98.77 98.76 98.76 1,820,669 -0.02(-0.02%)
Jan 15, 2019 98.76 98.77 98.75 98.77 4,345,453 +0.01(+0.01%)
Jan 14, 2019 98.76 98.76 98.75 98.76 2,387,869 +0.01(+0.01%)
Jan 11, 2019 98.75 98.76 98.73 98.76 2,109,325 +0.03(+0.03%)
Jan 10, 2019 98.73 98.76 98.72 98.73 2,220,402 +0.03(+0.03%)
Jan 09, 2019 98.72 98.73 98.70 98.70 5,085,919 -0.01(-0.01%)
Jan 08, 2019 98.72 98.72 98.70 98.71 1,674,652 -0.01(-0.01%)
Jan 07, 2019 98.72 98.73 98.70 98.72 3,155,280 +0.00(+0.00%)
Jan 04, 2019 98.70 98.72 98.69 98.72 4,960,521 +0.03(+0.03%)
Jan 03, 2019 98.67 98.72 98.67 98.69 3,192,702 +0.04(+0.04%)
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.