SHV - iShares Short Treasury Bond ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019110.52110.53110.51110.52110.52919,600
Sep 13, 2019110.52110.52110.51110.52110.521,377,200
Sep 12, 2019110.53110.54110.51110.52110.521,107,900
Sep 11, 2019110.51110.51110.50110.51110.511,033,800
Sep 10, 2019110.52110.52110.23110.49110.495,543,800
Sep 09, 2019110.52110.52110.50110.51110.51832,800
Sep 06, 2019110.51110.52110.50110.52110.521,469,900
Sep 05, 2019110.52110.52110.49110.49110.491,908,600
Sep 04, 2019110.50110.51110.49110.51110.511,229,600
Sep 03, 2019110.48110.50110.47110.49110.493,083,100
Sep 03, 20190.198 Dividend
Aug 30, 2019110.67110.67110.66110.66110.461,843,400
Aug 29, 2019110.66110.67110.66110.67110.471,413,900
Aug 28, 2019110.66110.66110.64110.65110.451,396,600
Aug 27, 2019110.65110.66110.64110.65110.453,004,000
Aug 26, 2019110.65110.67110.35110.64110.441,041,100
Aug 23, 2019110.64110.66110.03110.66110.462,149,900
Aug 22, 2019110.63110.64110.63110.63110.431,042,900
Aug 21, 2019110.63110.63110.61110.63110.431,338,500
Aug 20, 2019110.62110.63110.62110.63110.431,966,100
Aug 19, 2019110.63110.63110.60110.61110.412,987,600
Aug 16, 2019110.61110.63110.61110.61110.415,311,600
Aug 15, 2019110.60110.63110.59110.62110.422,037,300
Aug 14, 2019110.56110.57110.56110.57110.371,905,600
Aug 13, 2019110.56110.57110.54110.55110.351,222,900
Aug 12, 2019110.56110.57110.54110.56110.361,370,800
Aug 09, 2019110.55110.56110.54110.55110.351,026,600
Aug 08, 2019110.54110.55110.53110.54110.342,766,900
Aug 07, 2019110.53110.54110.52110.52110.322,654,900
Aug 06, 2019110.51110.52110.49110.51110.312,822,200
Aug 05, 2019110.50110.51110.49110.50110.302,968,700
Aug 02, 2019110.46110.48110.46110.48110.281,435,700
Aug 01, 2019110.42110.46110.41110.46110.261,761,700
Aug 01, 20190.21 Dividend
Jul 31, 2019110.62110.63110.59110.62110.211,921,100
Jul 30, 2019110.61110.62110.60110.62110.21894,400
Jul 29, 2019110.61110.62110.60110.61110.201,152,500
Jul 26, 2019110.60110.61110.59110.61110.201,525,300
Jul 25, 2019110.59110.61110.29110.60110.191,295,800
Jul 24, 2019110.59110.59110.58110.59110.181,754,900
Jul 23, 2019110.59110.60110.57110.59110.181,211,200
Jul 22, 2019110.59110.60110.27110.60110.19839,700
Jul 19, 2019110.59110.59110.57110.57110.16994,200
Jul 18, 2019110.57110.60110.56110.58110.172,386,700
Jul 17, 2019110.53110.56110.53110.55110.144,124,100
Jul 16, 2019110.54110.54110.52110.52110.112,415,300
Jul 15, 2019110.53110.54110.52110.54110.13938,300
Jul 12, 2019110.53110.53110.51110.51110.101,145,800
Jul 11, 2019110.51110.53110.51110.53110.121,107,400
Jul 10, 2019110.49110.51110.48110.51110.101,226,700
Jul 09, 2019110.48110.49110.47110.49110.081,318,700
Jul 08, 2019110.48110.49110.47110.49110.082,134,700
Jul 05, 2019110.49110.49110.46110.47110.061,473,900
Jul 03, 2019110.48110.50110.48110.50110.091,462,500
Jul 02, 2019110.46110.48110.46110.47110.061,725,200
Jul 01, 2019110.45110.46110.44110.45110.042,236,300
Jul 01, 20190.209 Dividend
Jun 28, 2019110.67110.67110.27110.65110.032,191,700
Jun 27, 2019110.65110.67110.64110.67110.051,958,300
Jun 26, 2019110.64110.64110.63110.64110.02926,900
Jun 25, 2019110.63110.64110.32110.62110.00816,200
Jun 24, 2019110.62110.63110.62110.62110.001,425,300
Jun 21, 2019110.62110.63110.61110.62110.001,244,900
Jun 20, 2019110.61110.64110.61110.63110.011,840,600
Jun 19, 2019110.57110.59110.55110.57109.951,404,600
Jun 18, 2019110.57110.57110.55110.57109.951,756,400
Jun 17, 2019110.56110.57110.55110.57109.952,754,800
Jun 14, 2019110.55110.57110.55110.57109.951,816,900
Jun 13, 2019110.52110.56110.52110.56109.941,496,600
Jun 12, 2019110.50110.52110.50110.51109.891,172,700
Jun 11, 2019110.50110.51110.27110.50109.881,902,800
Jun 10, 2019110.50110.51110.49110.51109.892,968,100
Jun 07, 2019110.51110.52110.49110.49109.8813,568,800
Jun 06, 2019110.48110.49110.47110.48109.8716,050,900
Jun 05, 2019110.45110.47110.44110.46109.8513,528,500
Jun 04, 2019110.44110.44110.16110.42109.812,761,200
Jun 03, 2019110.41110.43110.07110.43109.824,214,000
Jun 03, 20190.221 Dividend
May 31, 2019110.59110.61110.59110.61109.773,181,800
May 30, 2019110.57110.59110.57110.58109.741,523,500
May 29, 2019110.56110.57110.55110.55109.722,360,300
May 28, 2019110.55110.56110.54110.55109.721,496,600
May 24, 2019110.55110.56110.53110.55109.721,600,400
May 23, 2019110.53110.54110.53110.54109.71974,800
May 22, 2019110.50110.51110.32110.51109.681,583,700
May 21, 2019110.49110.50110.49110.50109.67701,300
May 20, 2019110.49110.50110.48110.48109.65716,900
May 17, 2019110.48110.49110.48110.49109.66770,000
May 16, 2019110.47110.49110.47110.49109.661,185,500
May 15, 2019110.46110.47110.45110.46109.631,162,600
May 14, 2019110.45110.46110.44110.46109.633,845,000
May 13, 2019110.43110.45110.43110.45109.621,788,700
May 10, 2019110.43110.44110.20110.43109.601,004,400
May 09, 2019110.41110.43110.41110.43109.601,210,500
May 08, 2019110.39110.41110.39110.40109.571,127,200
May 07, 2019110.38110.40110.38110.40109.571,045,400
May 06, 2019110.39110.39110.37110.39109.561,079,800
May 03, 2019110.38110.39110.36110.38109.551,476,000
May 02, 2019110.37110.38110.36110.38109.551,104,700
May 01, 2019110.35110.37110.35110.36109.531,677,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...