SHV - iShares Short Treasury Bond ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019110.58110.59110.58110.58110.581,178,796
Nov 14, 2019110.56110.59110.56110.59110.592,036,300
Nov 13, 2019110.55110.57110.55110.56110.561,449,300
Nov 12, 2019110.54110.56110.54110.56110.561,337,300
Nov 11, 2019110.55110.56110.54110.54110.54880,800
Nov 08, 2019110.56110.56110.54110.55110.551,121,600
Nov 07, 2019110.54110.55110.53110.54110.542,180,700
Nov 06, 2019110.53110.55110.52110.53110.533,200,300
Nov 05, 2019110.52110.54110.52110.52110.523,265,100
Nov 04, 2019110.54110.54110.34110.54110.542,470,900
Nov 01, 2019110.53110.53110.52110.53110.531,338,100
Nov 01, 20190.186 Dividend
Oct 31, 2019110.68110.72110.68110.72110.531,726,500
Oct 30, 2019110.67110.68110.66110.67110.48743,700
Oct 29, 2019110.67110.67110.65110.66110.472,007,500
Oct 28, 2019110.66110.66110.65110.66110.471,095,100
Oct 25, 2019110.65110.66110.64110.66110.474,022,300
Oct 24, 2019110.65110.66110.40110.64110.452,377,200
Oct 23, 2019110.64110.65110.63110.63110.442,895,100
Oct 22, 2019110.64110.65110.63110.63110.443,491,600
Oct 21, 2019110.64110.64110.62110.63110.441,333,300
Oct 18, 2019110.63110.64110.62110.64110.451,320,900
Oct 17, 2019110.62110.64110.62110.64110.452,700,700
Oct 16, 2019110.60110.61110.59110.60110.411,986,500
Oct 15, 2019110.60110.60110.58110.58110.391,729,800
Oct 14, 2019110.58110.58110.52110.58110.395,543,400
Oct 11, 2019110.57110.58110.56110.56110.371,635,400
Oct 10, 2019110.57110.59110.56110.59110.401,655,200
Oct 09, 2019110.57110.57110.54110.55110.361,225,200
Oct 08, 2019110.55110.56110.54110.55110.361,348,000
Oct 07, 2019110.55110.56110.54110.55110.361,268,400
Oct 04, 2019110.54110.56110.53110.56110.371,434,300
Oct 03, 2019110.52110.54110.51110.52110.331,194,800
Oct 02, 2019110.47110.49110.47110.48110.291,803,700
Oct 01, 2019110.44110.45110.42110.44110.251,684,400
Oct 01, 20190.194 Dividend
Sep 30, 2019110.62110.62110.61110.62110.241,342,800
Sep 27, 2019110.60110.61110.60110.60110.221,184,100
Sep 26, 2019110.60110.60110.58110.59110.211,006,800
Sep 25, 2019110.58110.58110.56110.57110.194,023,400
Sep 24, 2019110.57110.58110.34110.56110.186,437,000
Sep 23, 2019110.55110.57110.25110.55110.179,681,600
Sep 20, 2019110.55110.56110.53110.54110.166,352,800
Sep 19, 2019110.55110.56110.53110.53110.155,230,200
Sep 18, 2019110.52110.54110.52110.53110.15818,700
Sep 17, 2019110.52110.52110.50110.52110.14851,500
Sep 16, 2019110.52110.53110.51110.52110.14919,600
Sep 13, 2019110.52110.52110.51110.52110.141,377,200
Sep 12, 2019110.53110.54110.51110.52110.141,107,900
Sep 11, 2019110.51110.51110.50110.51110.131,033,800
Sep 10, 2019110.52110.52110.23110.49110.115,543,800
Sep 09, 2019110.52110.52110.50110.51110.13832,800
Sep 06, 2019110.51110.52110.50110.52110.141,469,900
Sep 05, 2019110.52110.52110.49110.49110.111,908,600
Sep 04, 2019110.50110.51110.49110.51110.131,229,600
Sep 03, 2019110.48110.50110.47110.49110.113,083,100
Sep 03, 20190.198 Dividend
Aug 30, 2019110.67110.67110.66110.66110.081,843,400
Aug 29, 2019110.66110.67110.66110.67110.091,413,900
Aug 28, 2019110.66110.66110.64110.65110.071,396,600
Aug 27, 2019110.65110.66110.64110.65110.073,004,000
Aug 26, 2019110.65110.67110.35110.64110.061,041,100
Aug 23, 2019110.64110.66110.03110.66110.082,149,900
Aug 22, 2019110.63110.64110.63110.63110.051,042,900
Aug 21, 2019110.63110.63110.61110.63110.051,338,500
Aug 20, 2019110.62110.63110.62110.63110.051,966,100
Aug 19, 2019110.63110.63110.60110.61110.032,987,600
Aug 16, 2019110.61110.63110.61110.61110.035,311,600
Aug 15, 2019110.60110.63110.59110.62110.042,037,300
Aug 14, 2019110.56110.57110.56110.57109.991,905,600
Aug 13, 2019110.56110.57110.54110.55109.971,222,900
Aug 12, 2019110.56110.57110.54110.56109.981,370,800
Aug 09, 2019110.55110.56110.54110.55109.971,026,600
Aug 08, 2019110.54110.55110.53110.54109.962,766,900
Aug 07, 2019110.53110.54110.52110.52109.942,654,900
Aug 06, 2019110.51110.52110.49110.51109.932,822,200
Aug 05, 2019110.50110.51110.49110.50109.922,968,700
Aug 02, 2019110.46110.48110.46110.48109.901,435,700
Aug 01, 2019110.42110.46110.41110.46109.881,761,700
Aug 01, 20190.21 Dividend
Jul 31, 2019110.62110.63110.59110.62109.831,921,100
Jul 30, 2019110.61110.62110.60110.62109.83894,400
Jul 29, 2019110.61110.62110.60110.61109.821,152,500
Jul 26, 2019110.60110.61110.59110.61109.821,525,300
Jul 25, 2019110.59110.61110.29110.60109.811,295,800
Jul 24, 2019110.59110.59110.58110.59109.801,754,900
Jul 23, 2019110.59110.60110.57110.59109.801,211,200
Jul 22, 2019110.59110.60110.27110.60109.81839,700
Jul 19, 2019110.59110.59110.57110.57109.78994,200
Jul 18, 2019110.57110.60110.56110.58109.792,383,700
Jul 17, 2019110.53110.56110.53110.55109.764,124,100
Jul 16, 2019110.54110.54110.52110.52109.742,415,300
Jul 15, 2019110.53110.54110.52110.54109.75938,300
Jul 12, 2019110.53110.53110.51110.51109.731,145,800
Jul 11, 2019110.51110.53110.51110.53109.741,107,400
Jul 10, 2019110.49110.51110.48110.51109.731,226,700
Jul 09, 2019110.48110.49110.47110.49109.711,318,700
Jul 08, 2019110.48110.49110.47110.49109.712,134,700
Jul 05, 2019110.49110.49110.46110.47109.691,473,900
Jul 03, 2019110.48110.50110.48110.50109.721,462,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...