Short Treasury Bond Ishares ETF (NQ: SHV )

110.42 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 110.42 110.43 110.42 110.42 1,439,454 -0.01(-0.01%)
Dec 02, 2021 110.43 110.43 110.42 110.43 1,011,307 +0.01(+0.01%)
Dec 01, 2021 110.42 110.43 110.42 110.42 1,422,310 +0.03(+0.03%)
Nov 30, 2021 110.43 110.43 110.39 110.39 3,649,852 -0.05(-0.05%)
Nov 29, 2021 110.43 110.44 110.43 110.44 2,457,891 +0.01(+0.01%)
Nov 26, 2021 110.43 110.45 110.42 110.43 4,713,309 +0.00(+0.00%)
Nov 24, 2021 110.44 110.45 110.43 110.43 2,469,066 -0.02(-0.02%)
Nov 23, 2021 110.44 110.45 110.44 110.45 3,067,821 +0.01(+0.01%)
Nov 22, 2021 110.45 110.45 110.44 110.44 941,025 -0.01(-0.01%)
Nov 19, 2021 110.45 110.45 110.44 110.45 1,528,386 -0.01(-0.01%)
Nov 18, 2021 110.45 110.46 110.44 110.46 1,006,995 +0.01(+0.01%)
Nov 17, 2021 110.44 110.45 110.44 110.45 1,063,153 +0.01(+0.01%)
Nov 16, 2021 110.45 110.45 110.44 110.44 1,289,920 +0.00(+0.00%)
Nov 15, 2021 110.44 110.45 110.44 110.44 632,345 -0.01(-0.01%)
Nov 12, 2021 110.45 110.45 110.44 110.45 687,361 +0.01(+0.01%)
Nov 11, 2021 110.45 110.45 110.44 110.44 716,275 +0.00(+0.00%)
Nov 10, 2021 110.45 110.44 1,222,431 +0.00(+0.00%)
Nov 09, 2021 110.45 110.46 110.44 110.44 2,618,207 +0.00(+0.00%)
Nov 08, 2021 110.45 110.46 110.44 110.44 1,045,600 -0.01(-0.01%)
Nov 05, 2021 110.44 110.46 110.44 110.45 1,507,690 -0.01(-0.01%)
Nov 04, 2021 110.44 110.46 110.44 110.46 1,277,477 +0.02(+0.02%)
Nov 03, 2021 110.45 110.45 110.44 110.44 1,156,305 -0.01(-0.01%)
Nov 02, 2021 110.44 110.45 110.44 110.45 636,780 +0.01(+0.01%)
Nov 01, 2021 110.44 110.44 110.44 110.44 2,319,648 +0.00(+0.00%)
Oct 29, 2021 110.45 110.44 110.44 2,079,079 -0.02(-0.02%)
Oct 28, 2021 110.45 110.46 110.45 110.46 1,247,990 +0.00(+0.00%)
Oct 27, 2021 110.46 110.46 110.45 110.46 905,118 -0.00(-0.00%)
Oct 26, 2021 110.45 110.46 1,546,847 +0.01(+0.01%)
Oct 25, 2021 110.45 110.46 110.45 110.45 3,126,940 -0.01(-0.01%)
Oct 22, 2021 110.46 110.46 1,425,305 +0.01(+0.01%)
Oct 21, 2021 110.45 110.46 110.45 110.45 721,650 -0.01(-0.01%)
Oct 20, 2021 110.45 110.46 110.45 110.46 1,012,774 +0.01(+0.01%)
Oct 19, 2021 110.47 110.47 110.45 110.45 1,618,887 +0.00(+0.00%)
Oct 18, 2021 110.46 110.47 110.45 110.45 1,071,094 +0.00(+0.00%)
Oct 15, 2021 110.45 110.46 110.45 110.45 962,195 -0.02(-0.02%)
Oct 14, 2021 110.46 110.47 110.45 110.47 1,400,266 +0.00(+0.00%)
Oct 13, 2021 110.46 110.47 110.45 110.47 769,416 +0.00(+0.00%)
Oct 12, 2021 110.47 110.47 110.45 110.47 1,122,107 +0.01(+0.01%)
Oct 11, 2021 110.46 110.47 110.45 110.46 824,056 -0.01(-0.01%)
Oct 08, 2021 110.46 110.47 110.46 110.47 996,650 +0.00(+0.00%)
Oct 07, 2021 110.46 110.47 110.46 110.47 1,699,130 +0.01(+0.01%)
Oct 06, 2021 110.45 110.46 110.45 110.46 2,064,685 +0.00(+0.00%)
Oct 05, 2021 110.45 110.46 110.45 110.46 1,445,301 +0.01(+0.01%)
Oct 04, 2021 110.47 110.47 110.45 110.45 1,087,323 -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.