SHV - iShares Short Treasury Bond ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2017110.26110.28110.26110.28110.282,702,200
Dec 07, 2017110.25110.26110.24110.26110.26319,400
Dec 06, 2017110.25110.26110.24110.25110.25667,200
Dec 05, 2017110.23110.25110.23110.25110.251,011,200
Dec 04, 2017110.23110.25110.22110.24110.241,412,300
Dec 01, 2017110.24110.25110.22110.25110.25693,700
Dec 01, 20170.091 Dividend
Nov 30, 2017110.33110.33110.31110.33110.24442,300
Nov 29, 2017110.32110.33110.30110.33110.24473,000
Nov 28, 2017110.32110.33110.30110.33110.24522,400
Nov 27, 2017110.31110.33110.30110.33110.24545,400
Nov 24, 2017110.30110.32110.30110.32110.23273,300
Nov 22, 2017110.28110.31110.28110.31110.22274,500
Nov 21, 2017110.29110.30110.28110.30110.21550,700
Nov 20, 2017110.29110.29110.28110.29110.20152,700
Nov 17, 2017110.27110.29110.27110.29110.20503,500
Nov 16, 2017110.30110.30110.27110.28110.19330,900
Nov 15, 2017110.30110.30110.28110.30110.21430,400
Nov 14, 2017110.29110.30110.28110.29110.20470,100
Nov 13, 2017110.29110.30110.28110.29110.20375,700
Nov 10, 2017110.28110.29110.28110.28110.19555,700
Nov 09, 2017110.27110.30110.26110.28110.19788,000
Nov 08, 2017110.27110.27110.26110.27110.18475,300
Nov 07, 2017110.28110.28110.26110.27110.18290,200
Nov 06, 2017110.29110.29110.27110.28110.19449,400
Nov 03, 2017110.28110.29110.27110.28110.19318,200
Nov 02, 2017110.26110.28110.26110.28110.19211,700
Nov 01, 2017110.28110.30110.26110.27110.18508,100
Nov 01, 20170.09 Dividend
Oct 31, 2017110.36110.37110.34110.36110.18404,700
Oct 30, 2017110.36110.37110.35110.36110.18309,500
Oct 27, 2017110.35110.38110.34110.34110.16429,700
Oct 26, 2017110.35110.37110.35110.35110.17542,600
Oct 25, 2017110.36110.36110.34110.34110.16903,000
Oct 24, 2017110.36110.37110.34110.35110.17528,500
Oct 23, 2017110.35110.36110.35110.35110.17680,100
Oct 20, 2017110.37110.37110.35110.36110.18287,200
Oct 19, 2017110.34110.37110.34110.37110.19972,300
Oct 18, 2017110.33110.36110.33110.36110.181,985,300
Oct 17, 2017110.34110.35110.33110.34110.16814,200
Oct 16, 2017110.34110.35110.33110.34110.16948,500
Oct 13, 2017110.34110.34110.32110.34110.161,371,000
Oct 12, 2017110.34110.35110.30110.34110.163,464,800
Oct 11, 2017110.30110.33110.30110.33110.15889,200
Oct 10, 2017110.32110.33110.29110.30110.12764,500
Oct 09, 2017110.29110.34110.29110.32110.141,180,000
Oct 06, 2017110.31110.32110.29110.30110.121,470,400
Oct 05, 2017110.32110.33110.30110.30110.12478,500
Oct 04, 2017110.31110.33110.30110.31110.13671,000
Oct 03, 2017110.32110.33110.30110.32110.14624,700
Oct 02, 2017110.32110.33110.30110.32110.14568,500
Oct 02, 20170.084 Dividend
Sep 29, 2017110.38110.40110.37110.40110.141,616,000
Sep 28, 2017110.37110.39110.36110.38110.12367,300
Sep 27, 2017110.38110.38110.36110.37110.11735,900
Sep 26, 2017110.36110.39110.35110.38110.12433,700
Sep 25, 2017110.35110.38110.35110.35110.09702,000
Sep 22, 2017110.36110.36110.35110.36110.10218,100
Sep 21, 2017110.34110.36110.34110.35110.09665,600
Sep 20, 2017110.35110.37110.33110.35110.09481,800
Sep 19, 2017110.34110.35110.32110.32110.06245,600
Sep 18, 2017110.32110.35110.32110.32110.06354,200
Sep 15, 2017110.32110.35110.32110.35110.09276,600
Sep 14, 2017110.32110.34110.31110.34110.081,049,000
Sep 13, 2017110.35110.35110.33110.33110.07276,400
Sep 12, 2017110.35110.36110.33110.33110.07393,400
Sep 11, 2017110.34110.36110.33110.36110.10446,300
Sep 08, 2017110.36110.36110.33110.34110.081,259,200
Sep 07, 2017110.34110.36110.33110.35110.09369,900
Sep 06, 2017110.31110.35110.30110.30110.04764,200
Sep 05, 2017110.30110.35110.30110.34110.08703,900
Sep 01, 2017110.31110.34110.30110.30110.04298,800
Sep 01, 20170.074 Dividend
Aug 31, 2017110.40110.41110.37110.39110.05486,100
Aug 30, 2017110.38110.41110.38110.41110.07325,600
Aug 29, 2017110.39110.41110.38110.40110.06536,100
Aug 28, 2017110.39110.41110.38110.39110.05627,100
Aug 25, 2017110.37110.40110.37110.39110.05319,300
Aug 24, 2017110.36110.39110.36110.38110.04263,900
Aug 23, 2017110.37110.38110.36110.38110.04315,500
Aug 22, 2017110.39110.39110.35110.36110.02480,100
Aug 21, 2017110.38110.39110.37110.38110.04229,100
Aug 18, 2017110.36110.38110.36110.38110.04602,200
Aug 17, 2017110.37110.38110.35110.36110.02771,000
Aug 16, 2017110.35110.37110.34110.37110.03573,400
Aug 15, 2017110.35110.35110.33110.35110.01318,100
Aug 14, 2017110.33110.35110.31110.35110.01288,900
Aug 11, 2017110.31110.33110.31110.33109.99578,400
Aug 10, 2017110.31110.32110.30110.31109.97660,600
Aug 09, 2017110.33110.34110.29110.30109.961,210,800
Aug 08, 2017110.34110.34110.31110.34110.00886,100
Aug 07, 2017110.33110.33110.31110.32109.98367,700
Aug 04, 2017110.33110.33110.30110.32109.98268,500
Aug 03, 2017110.30110.33110.30110.33109.99550,000
Aug 02, 2017110.30110.31110.29110.31109.97346,000
Aug 01, 2017110.30110.32110.29110.30109.96452,500
Aug 01, 20170.067 Dividend
Jul 31, 2017110.34110.38110.34110.38109.971,189,300
Jul 28, 2017110.33110.37110.33110.36109.95755,700
Jul 27, 2017110.33110.37110.33110.34109.93863,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...