Advertisement
Advertisement
U.S. markets open in 1 hour 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares Short Treasury Bond ETF (SHV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
110.45-0.02 (-0.02%)
At close: 4:00PM EDT
110.46 +0.01 (+0.01%)
Pre-Market: 07:51AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2021110.45110.46110.45110.45110.45962,200
Oct 14, 2021110.46110.47110.45110.47110.471,400,300
Oct 13, 2021110.46110.47110.45110.47110.47769,400
Oct 12, 2021110.47110.47110.45110.47110.471,122,000
Oct 11, 2021110.46110.47110.45110.46110.46824,100
Oct 08, 2021110.46110.47110.46110.47110.47996,500
Oct 07, 2021110.46110.47110.46110.47110.471,699,100
Oct 06, 2021110.45110.46110.45110.46110.462,064,700
Oct 05, 2021110.45110.46110.45110.46110.461,445,300
Oct 04, 2021110.47110.47110.45110.45110.451,087,300
Oct 01, 2021110.46110.47110.46110.46110.461,576,600
Sep 30, 2021110.46110.47110.46110.47110.471,328,300
Sep 29, 2021110.46110.47110.46110.46110.463,392,300
Sep 28, 2021110.46110.47110.46110.46110.462,281,700
Sep 27, 2021110.46110.47110.46110.46110.461,872,700
Sep 24, 2021110.46110.47110.46110.46110.46652,700
Sep 23, 2021110.46110.47110.46110.47110.47643,600
Sep 22, 2021110.47110.48110.47110.47110.471,505,200
Sep 21, 2021110.47110.48110.46110.47110.47874,400
Sep 20, 2021110.48110.48110.47110.47110.471,680,000
Sep 17, 2021110.47110.48110.47110.47110.47503,400
Sep 16, 2021110.46110.48110.46110.48110.481,038,500
Sep 15, 2021110.47110.48110.46110.47110.47952,400
Sep 14, 2021110.47110.48110.46110.47110.47826,000
Sep 13, 2021110.47110.48110.47110.47110.471,663,000
Sep 10, 2021110.47110.48110.47110.47110.47943,300
Sep 09, 2021110.48110.48110.47110.48110.48797,500
Sep 08, 2021110.47110.48110.47110.48110.481,255,000
Sep 07, 2021110.47110.48110.47110.47110.471,645,200
Sep 03, 2021110.47110.48110.47110.47110.471,124,100
Sep 02, 2021110.48110.48110.47110.48110.481,144,500
Sep 01, 2021110.47110.48110.47110.47110.471,615,200
Aug 31, 2021110.47110.48110.47110.47110.471,071,300
Aug 30, 2021110.48110.48110.47110.47110.47662,300
Aug 27, 2021110.48110.48110.47110.47110.47743,000
Aug 26, 2021110.47110.48110.47110.47110.47984,700
Aug 25, 2021110.47110.48110.47110.48110.48739,700
Aug 24, 2021110.47110.48110.47110.47110.471,042,800
Aug 23, 2021110.47110.48110.47110.47110.47942,400
Aug 20, 2021110.48110.48110.47110.48110.481,366,200
Aug 19, 2021110.47110.48110.47110.47110.471,295,400
Aug 18, 2021110.47110.48110.47110.47110.471,005,000
Aug 17, 2021110.48110.48110.47110.48110.481,295,800
Aug 16, 2021110.47110.48110.47110.47110.471,473,200
Aug 13, 2021110.47110.48110.47110.47110.47854,400
Aug 12, 2021110.48110.49110.47110.47110.471,294,800
Aug 11, 2021110.48110.49110.47110.47110.47777,700
Aug 10, 2021110.48110.49110.48110.48110.48599,200
Aug 09, 2021110.49110.49110.48110.48110.483,583,300
Aug 06, 2021110.48110.49110.48110.49110.49794,300
Aug 05, 2021110.48110.49110.48110.48110.48950,500
Aug 04, 2021110.49110.49110.48110.48110.481,071,300
Aug 03, 2021110.48110.49110.48110.49110.491,011,700
Aug 02, 2021110.48110.49110.48110.49110.491,453,100
Jul 30, 2021110.49110.49110.48110.49110.491,811,700
Jul 29, 2021110.49110.49110.48110.49110.491,318,100
Jul 28, 2021110.48110.49110.48110.49110.491,168,100
Jul 27, 2021110.49110.49110.48110.48110.48998,500
Jul 26, 2021110.48110.49110.48110.48110.48874,400
Jul 23, 2021110.48110.49110.48110.49110.492,201,900
Jul 22, 2021110.48110.49110.48110.48110.48843,700
Jul 21, 2021110.48110.49110.48110.48110.481,177,400
Jul 20, 2021110.48110.49110.48110.49110.491,944,800
Jul 19, 2021110.48110.49110.48110.48110.481,236,300
Jul 16, 2021110.48110.49110.48110.48110.48767,200
Jul 15, 2021110.49110.49110.48110.48110.48891,700
Jul 14, 2021110.48110.49110.48110.49110.491,018,200
Jul 13, 2021110.48110.49110.48110.49110.491,008,700
Jul 12, 2021110.49110.49110.48110.48110.48681,500
Jul 09, 2021110.48110.49110.48110.49110.49746,000
Jul 08, 2021110.48110.49110.48110.49110.49796,400
Jul 07, 2021110.49110.49110.48110.49110.491,279,600
Jul 06, 2021110.49110.49110.48110.48110.481,854,000
Jul 02, 2021110.48110.49110.48110.49110.49869,600
Jul 01, 2021110.48110.49110.48110.49110.49971,600
Jun 30, 2021110.48110.49110.48110.49110.491,842,000
Jun 29, 2021110.49110.50110.48110.49110.491,266,100
Jun 28, 2021110.49110.50110.48110.49110.491,611,200
Jun 25, 2021110.49110.50110.48110.48110.481,224,400
Jun 24, 2021110.48110.50110.48110.50110.502,906,200
Jun 23, 2021110.48110.49110.48110.49110.491,070,400
Jun 22, 2021110.49110.49110.48110.48110.481,025,500
Jun 21, 2021110.48110.49110.48110.49110.491,685,800
Jun 18, 2021110.50110.50110.48110.48110.481,400,200
Jun 17, 2021110.49110.50110.49110.50110.502,214,800
Jun 16, 2021110.50110.50110.49110.50110.501,467,300
Jun 15, 2021110.49110.50110.49110.50110.501,614,900
Jun 14, 2021110.49110.50110.49110.49110.49669,100
Jun 11, 2021110.50110.51110.49110.49110.491,464,300
Jun 10, 2021110.51110.51110.50110.50110.501,311,000
Jun 09, 2021110.50110.51110.49110.49110.491,213,600
Jun 08, 2021110.50110.51110.50110.51110.511,231,100
Jun 07, 2021110.50110.51110.50110.50110.501,016,900
Jun 04, 2021110.50110.51110.50110.51110.511,180,400
Jun 03, 2021110.50110.51110.50110.50110.501,194,100
Jun 02, 2021110.51110.51110.50110.51110.511,897,800
Jun 01, 2021110.51110.51110.50110.50110.501,689,700
May 28, 2021110.51110.51110.50110.51110.511,547,600
May 27, 2021110.51110.52110.51110.52110.521,452,300
May 26, 2021110.51110.52110.51110.52110.521,809,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement