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 (%)
Dec 31, 2019 100.09 100.11 100.08 100.11 1,942,908 +0.02(+0.02%)
Dec 30, 2019 100.09 100.10 100.08 100.09 3,549,776 +0.01(+0.01%)
Dec 27, 2019 100.07 100.09 100.07 100.08 1,777,174 +0.02(+0.02%)
Dec 26, 2019 100.07 100.09 100.06 100.06 1,745,098 -0.01(-0.01%)
Dec 24, 2019 100.06 100.07 100.05 100.07 601,145 +0.03(+0.03%)
Dec 23, 2019 100.05 100.06 100.04 100.04 1,325,994 -0.02(-0.02%)
Dec 20, 2019 100.06 100.06 99.80 100.06 2,282,983 +0.02(+0.02%)
Dec 19, 2019 100.06 100.06 100.03 100.04 1,971,530 +0.00(+0.00%)
Dec 18, 2019 100.04 100.04 100.03 100.04 2,773,798 +0.00(+0.00%)
Dec 17, 2019 100.03 100.04 100.02 100.04 3,413,726 +0.02(+0.02%)
Dec 16, 2019 100.03 100.03 100.02 100.03 1,672,348 -0.01(-0.01%)
Dec 13, 2019 100.03 100.03 100.01 100.03 3,645,911 +0.03(+0.03%)
Dec 12, 2019 100.03 100.03 100.01 100.01 892,918 +0.01(+0.01%)
Dec 11, 2019 100.01 100.01 100.00 100.00 1,283,845 +0.01(+0.01%)
Dec 10, 2019 100.00 100.01 99.99 99.99 996,061 +0.00(+0.00%)
Dec 09, 2019 99.99 100.01 99.99 99.99 1,436,668 -0.01(-0.01%)
Dec 06, 2019 100.00 100.00 99.98 100.00 1,334,546 +0.02(+0.02%)
Dec 05, 2019 99.99 100.00 99.98 99.98 1,093,341 +0.01(+0.01%)
Dec 04, 2019 99.97 99.99 99.97 99.97 1,421,421 -0.01(-0.01%)
Dec 03, 2019 99.95 99.98 99.95 99.98 2,079,031 +0.04(+0.04%)
Dec 02, 2019 99.94 99.95 99.94 99.94 2,218,083 +0.01(+0.01%)
Nov 29, 2019 99.94 99.95 99.94 99.94 1,345,996 -0.01(-0.01%)
Nov 27, 2019 99.94 99.95 99.94 99.94 1,793,592 +0.01(+0.01%)
Nov 26, 2019 99.94 99.94 99.93 99.94 985,987 +0.00(+0.00%)
Nov 25, 2019 99.94 99.94 99.93 99.94 1,257,050 +0.01(+0.01%)
Nov 22, 2019 99.93 99.94 99.93 99.93 1,240,406 +0.01(+0.01%)
Nov 21, 2019 99.93 99.93 99.71 99.92 4,010,247 +0.01(+0.01%)
Nov 20, 2019 99.92 99.93 99.91 99.91 4,417,301 +0.00(+0.00%)
Nov 19, 2019 99.93 99.93 99.66 99.91 1,004,105 -0.01(-0.01%)
Nov 18, 2019 99.92 99.92 99.91 99.92 576,969 +0.00(+0.00%)
Nov 15, 2019 99.91 99.92 99.91 99.92 1,415,172 +0.00(+0.00%)
Nov 14, 2019 99.89 99.92 99.89 99.92 2,254,088 +0.03(+0.03%)
Nov 13, 2019 99.88 99.90 99.88 99.89 1,604,067 +0.00(+0.00%)
Nov 12, 2019 99.87 99.89 99.87 99.89 1,480,192 +0.01(+0.01%)
Nov 11, 2019 99.88 99.89 99.87 99.87 974,878 -0.01(-0.01%)
Nov 08, 2019 99.89 99.89 99.87 99.88 1,241,291 +0.01(+0.01%)
Nov 07, 2019 99.87 99.88 99.86 99.87 2,413,772 +0.01(+0.01%)
Nov 06, 2019 99.86 99.88 99.85 99.86 3,542,143 +0.01(+0.01%)
Nov 05, 2019 99.85 99.87 99.85 99.85 3,613,845 -0.02(-0.02%)
Nov 04, 2019 99.87 99.87 99.69 99.87 2,734,817 +0.01(+0.01%)
Nov 01, 2019 99.86 99.86 99.85 99.86 1,481,138 -0.01(-0.01%)
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%)
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.