iShares 0-1 Year Treasury Bond ETF (NQ:SHV)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	110.14	110.15	110.14	110.15	2,336,826	+0.03(+0.03%)
Dec 30, 2025	110.13	110.13	110.12	110.12	2,120,151	+0.01(+0.01%)
Dec 29, 2025	110.11	110.12	110.11	110.11	2,177,418	+0.00(+0.00%)
Dec 26, 2025	110.10	110.11	110.09	110.11	2,439,828	+0.04(+0.04%)
Dec 24, 2025	110.06	110.07	110.06	110.06	1,539,243	+0.02(+0.02%)
Dec 23, 2025	110.04	110.05	110.04	110.04	2,907,404	+0.00(+0.00%)
Dec 22, 2025	110.03	110.04	110.03	110.04	3,055,403	+0.02(+0.02%)
Dec 19, 2025	110.02	110.03	110.02	110.02	3,192,953	+0.02(+0.02%)
Dec 18, 2025	109.99	110.00	109.99	110.00	2,104,576	+0.02(+0.02%)
Dec 17, 2025	109.98	109.98	109.97	109.98	1,967,421	+0.01(+0.01%)
Dec 16, 2025	109.97	109.97	109.96	109.97	2,432,101	+0.01(+0.01%)
Dec 15, 2025	109.96	109.96	109.95	109.96	2,433,686	+0.02(+0.02%)
Dec 12, 2025	109.94	109.94	109.93	109.94	1,890,002	+0.03(+0.02%)
Dec 11, 2025	109.90	109.91	109.89	109.91	2,268,028	+0.02(+0.02%)
Dec 10, 2025	109.88	109.89	109.87	109.89	4,006,188	+0.03(+0.03%)
Dec 09, 2025	109.87	109.87	109.86	109.86	2,465,012	+0.01(+0.01%)
Dec 08, 2025	109.85	109.86	109.85	109.85	2,920,692	+0.01(+0.01%)
Dec 05, 2025	109.84	109.85	109.84	109.84	2,297,587	+0.04(+0.04%)
Dec 04, 2025	109.81	109.82	109.80	109.80	3,644,088	+0.00(+0.00%)
Dec 03, 2025	109.79	109.80	109.79	109.80	4,586,744	+0.02(+0.01%)
Dec 02, 2025	109.77	109.78	109.77	109.78	1,874,816	+0.02(+0.02%)
Dec 01, 2025	109.76	109.76	109.75	109.76	3,509,331	+0.02(+0.02%)
Nov 28, 2025	109.75	109.75	109.74	109.74	2,520,752	+0.03(+0.03%)
Nov 26, 2025	109.71	109.72	109.71	109.71	1,910,914	+0.02(+0.02%)
Nov 25, 2025	109.68	109.69	109.68	109.69	1,869,416	+0.01(+0.01%)
Nov 24, 2025	109.67	109.68	109.67	109.68	1,978,498	+0.01(+0.01%)
Nov 21, 2025	109.66	109.67	109.66	109.67	2,504,889	+0.04(+0.04%)
Nov 20, 2025	109.62	109.63	109.62	109.63	3,226,267	+0.01(+0.01%)
Nov 19, 2025	109.61	109.62	109.61	109.62	2,489,179	+0.01(+0.01%)
Nov 18, 2025	109.60	109.61	109.60	109.61	2,465,666	+0.02(+0.02%)
Nov 17, 2025	109.58	109.59	109.58	109.59	2,195,715	+0.02(+0.01%)
Nov 14, 2025	109.58	109.58	109.57	109.58	3,250,220	+0.03(+0.02%)
Nov 13, 2025	109.54	109.55	109.54	109.55	2,144,144	+0.01(+0.01%)
Nov 12, 2025	109.54	109.54	109.53	109.54	1,841,466	+0.01(+0.01%)
Nov 11, 2025	109.53	109.53	109.52	109.53	1,691,127	+0.00(+0.00%)
Nov 10, 2025	109.52	109.53	109.52	109.53	2,457,319	+0.02(+0.01%)
Nov 07, 2025	109.52	109.52	109.51	109.52	2,230,589	+0.03(+0.03%)
Nov 06, 2025	109.46	109.48	109.46	109.48	2,431,148	+0.02(+0.02%)
Nov 05, 2025	109.45	109.46	109.45	109.46	2,071,145	+0.01(+0.01%)
Nov 04, 2025	109.44	109.45	109.44	109.45	3,395,126	+0.02(+0.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.