Short Treasury Bond Ishares ETF (NQ: SHV )

110.12 +0.03 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 98.09 98.10 98.08 98.10 1,489,926 +0.01(+0.01%)
Sep 27, 2018 98.07 98.09 98.07 98.09 932,122 +0.02(+0.02%)
Sep 26, 2018 98.06 98.07 98.05 98.07 791,256 +0.02(+0.02%)
Sep 25, 2018 98.05 98.05 98.04 98.05 1,310,405 +0.00(+0.00%)
Sep 24, 2018 98.04 98.06 98.04 98.05 1,340,099 +0.00(+0.00%)
Sep 21, 2018 98.04 98.05 98.03 98.05 5,197,290 +0.02(+0.02%)
Sep 20, 2018 98.03 98.05 98.03 98.03 686,769 +0.02(+0.02%)
Sep 19, 2018 98.03 98.03 98.02 98.02 986,951 -0.01(-0.01%)
Sep 18, 2018 98.03 98.03 98.02 98.03 1,454,067 -0.01(-0.01%)
Sep 17, 2018 98.02 98.03 98.02 98.03 748,420 +0.02(+0.02%)
Sep 14, 2018 98.02 98.03 98.02 98.02 887,043 +0.01(+0.01%)
Sep 13, 2018 98.03 98.03 98.01 98.01 809,259 -0.01(-0.01%)
Sep 12, 2018 98.01 98.02 98.00 98.02 1,372,127 +0.01(+0.01%)
Sep 11, 2018 97.99 98.01 97.99 98.01 1,697,222 +0.00(+0.00%)
Sep 10, 2018 98.01 98.01 97.99 98.01 643,380 +0.01(+0.01%)
Sep 07, 2018 98.00 98.00 97.99 98.00 1,330,958 +0.01(+0.01%)
Sep 06, 2018 98.00 98.00 97.98 97.99 1,329,981 +0.01(+0.01%)
Sep 05, 2018 97.98 97.98 97.96 97.98 664,527 +0.01(+0.01%)
Sep 04, 2018 97.97 97.98 97.96 97.97 2,019,323 +0.01(+0.01%)
Aug 31, 2018 97.96 97.96 97.96 0 +0.01(+0.01%)
Aug 30, 2018 97.95 97.97 97.95 97.95 1,516,350 +0.01(+0.01%)
Aug 29, 2018 97.93 97.95 97.93 97.94 889,835 +0.01(+0.01%)
Aug 28, 2018 97.94 97.94 97.93 97.93 991,171 +0.01(+0.01%)
Aug 27, 2018 97.94 97.94 97.92 97.92 940,337 +0.00(+0.00%)
Aug 24, 2018 97.92 97.94 97.92 97.92 712,416 +0.01(+0.01%)
Aug 23, 2018 97.93 97.93 97.92 97.92 847,764 -0.01(-0.01%)
Aug 22, 2018 97.92 97.92 97.91 97.92 647,039 +0.01(+0.01%)
Aug 21, 2018 97.91 97.92 97.91 97.92 1,368,545 +0.01(+0.01%)
Aug 20, 2018 97.90 97.92 97.89 97.91 663,589 +0.01(+0.01%)
Aug 17, 2018 97.88 97.91 97.88 97.90 1,210,815 +0.02(+0.02%)
Aug 16, 2018 97.88 97.89 97.88 97.88 665,599 +0.01(+0.01%)
Aug 15, 2018 97.86 97.88 97.86 97.87 1,252,413 +0.00(+0.00%)
Aug 14, 2018 97.87 97.87 97.85 97.87 831,220 +0.02(+0.02%)
Aug 13, 2018 97.86 97.87 97.85 97.85 1,592,675 -0.01(-0.01%)
Aug 10, 2018 97.86 97.86 97.85 97.86 752,221 +0.02(+0.02%)
Aug 09, 2018 97.84 97.85 97.84 97.85 983,303 +0.02(+0.02%)
Aug 08, 2018 97.83 97.84 97.82 97.82 629,129 -0.00(-0.00%)
Aug 07, 2018 97.82 97.84 97.82 97.83 747,646 +0.01(+0.01%)
Aug 06, 2018 97.84 97.84 97.82 97.82 1,502,914 -0.01(-0.01%)
Aug 03, 2018 97.83 97.83 97.82 97.83 1,006,832 +0.02(+0.02%)
Aug 02, 2018 97.81 97.82 97.81 97.81 540,950 +0.02(+0.02%)
Aug 01, 2018 97.80 97.81 97.79 97.79 1,771,632 +0.00(+0.00%)
Jul 31, 2018 97.81 97.81 97.79 97.79 943,237 +0.01(+0.01%)
Jul 30, 2018 97.80 97.80 97.78 97.78 1,428,449 +0.01(+0.01%)
Jul 27, 2018 97.79 97.79 97.77 97.77 1,895,622 -0.01(-0.01%)
Jul 26, 2018 97.77 97.78 97.76 97.78 2,085,760 +0.02(+0.02%)
Jul 25, 2018 97.77 97.77 97.75 97.76 930,506 +0.01(+0.01%)
Jul 24, 2018 97.75 97.76 97.74 97.75 538,504 +0.00(+0.00%)
Jul 23, 2018 97.76 97.76 97.74 97.75 953,148 +0.01(+0.01%)
Jul 20, 2018 97.76 97.76 97.74 97.74 645,485 +0.01(+0.01%)
Jul 19, 2018 97.75 97.75 97.73 97.73 1,435,008 +0.00(+0.00%)
Jul 18, 2018 97.73 97.73 97.72 97.73 1,632,000 +0.01(+0.01%)
Jul 17, 2018 97.73 97.73 97.71 97.73 1,002,108 +0.00(+0.00%)
Jul 16, 2018 97.73 97.73 97.71 97.73 1,906,582 +0.01(+0.01%)
Jul 13, 2018 97.72 97.73 97.71 97.72 672,059 +0.00(+0.00%)
Jul 12, 2018 97.71 97.71 97.72 891,981 +0.01(+0.01%)
Jul 11, 2018 97.71 97.71 97.70 97.71 711,425 +0.02(+0.02%)
Jul 10, 2018 97.70 97.70 97.68 97.69 1,108,341 +0.00(+0.00%)
Jul 09, 2018 97.69 97.69 97.68 97.69 1,145,775 +0.00(+0.00%)
Jul 06, 2018 97.70 97.70 97.67 97.69 1,913,872 +0.00(+0.00%)
Jul 05, 2018 97.68 97.69 97.66 97.69 2,093,619 +0.02(+0.02%)
Jul 03, 2018 97.67 97.67 97.67 0 +0.01(+0.01%)
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.