SHV - iShares Short Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019110.57110.57110.56110.57110.571,353,651
Jun 17, 2019110.56110.57110.55110.57110.572,754,800
Jun 14, 2019110.55110.57110.55110.57110.571,816,900
Jun 13, 2019110.52110.56110.52110.56110.561,496,600
Jun 12, 2019110.50110.52110.50110.51110.511,172,700
Jun 11, 2019110.50110.51110.27110.50110.501,902,800
Jun 10, 2019110.50110.51110.49110.51110.512,968,100
Jun 07, 2019110.51110.52110.49110.49110.4913,568,800
Jun 06, 2019110.48110.49110.47110.48110.4816,050,900
Jun 05, 2019110.45110.47110.44110.46110.4613,528,500
Jun 04, 2019110.44110.44110.16110.42110.422,761,200
Jun 03, 2019110.41110.43110.07110.43110.434,214,000
Jun 03, 20190.221 Dividend
May 31, 2019110.59110.61110.59110.61110.393,181,800
May 30, 2019110.57110.59110.57110.58110.361,523,500
May 29, 2019110.56110.57110.55110.55110.332,360,300
May 28, 2019110.55110.56110.54110.55110.331,496,600
May 24, 2019110.55110.56110.53110.55110.331,600,400
May 23, 2019110.53110.54110.53110.54110.32974,800
May 22, 2019110.50110.51110.32110.51110.291,583,700
May 21, 2019110.49110.50110.49110.50110.28701,300
May 20, 2019110.49110.50110.48110.48110.26716,900
May 17, 2019110.48110.49110.48110.49110.27770,000
May 16, 2019110.47110.49110.47110.49110.271,185,500
May 15, 2019110.46110.47110.45110.46110.241,162,600
May 14, 2019110.45110.46110.44110.46110.243,845,000
May 13, 2019110.43110.45110.43110.45110.231,788,700
May 10, 2019110.43110.44110.20110.43110.211,004,400
May 09, 2019110.41110.43110.41110.43110.211,210,500
May 08, 2019110.39110.41110.39110.40110.181,127,200
May 07, 2019110.38110.40110.38110.40110.181,045,400
May 06, 2019110.39110.39110.37110.39110.171,079,800
May 03, 2019110.38110.39110.36110.38110.161,476,000
May 02, 2019110.37110.38110.36110.38110.161,104,700
May 01, 2019110.35110.37110.35110.36110.141,677,300
May 01, 20190.218 Dividend
Apr 30, 2019110.56110.56110.55110.56110.121,426,400
Apr 29, 2019110.56110.56110.15110.56110.12714,100
Apr 26, 2019110.55110.56110.54110.56110.12641,800
Apr 25, 2019110.53110.55110.29110.55110.111,710,600
Apr 24, 2019110.50110.53110.50110.53110.091,760,900
Apr 23, 2019110.49110.50110.49110.49110.051,646,500
Apr 22, 2019110.49110.50110.49110.49110.051,418,400
Apr 18, 2019110.49110.50110.48110.49110.05521,400
Apr 17, 2019110.47110.50110.47110.50110.06818,300
Apr 16, 2019110.45110.47110.45110.47110.03920,300
Apr 15, 2019110.45110.46110.45110.45110.01981,800
Apr 12, 2019110.45110.46110.44110.46110.023,353,200
Apr 11, 2019110.43110.46110.43110.46110.022,044,600
Apr 10, 2019110.41110.43110.41110.43109.991,519,900
Apr 09, 2019110.41110.42110.40110.40109.963,409,900
Apr 08, 2019110.41110.42110.40110.42109.982,513,800
Apr 05, 2019110.41110.41110.39110.40109.961,130,500
Apr 04, 2019110.40110.41110.39110.41109.97863,000
Apr 03, 2019110.38110.39110.36110.36109.924,651,700
Apr 02, 2019110.37110.38110.36110.38109.942,583,300
Apr 01, 2019110.37110.37110.35110.35109.911,879,100
Apr 01, 20190.22 Dividend
Mar 29, 2019110.56110.57110.56110.57109.912,435,200
Mar 28, 2019110.56110.57110.55110.56109.904,010,000
Mar 27, 2019110.55110.55110.53110.53109.871,143,200
Mar 26, 2019110.53110.54110.52110.54109.881,819,400
Mar 25, 2019110.53110.53110.52110.52109.861,348,800
Mar 22, 2019110.51110.52110.50110.52109.862,037,200
Mar 21, 2019110.49110.50110.49110.49109.833,991,800
Mar 20, 2019110.47110.48110.47110.48109.822,457,800
Mar 19, 2019110.47110.47110.44110.47109.813,057,000
Mar 18, 2019110.46110.46110.44110.44109.782,360,600
Mar 15, 2019110.44110.46110.44110.46109.801,072,200
Mar 14, 2019110.44110.45110.43110.43109.771,186,300
Mar 13, 2019110.42110.43110.41110.43109.773,109,800
Mar 12, 2019110.40110.42110.40110.41109.753,320,600
Mar 11, 2019110.41110.41110.39110.39109.731,280,800
Mar 08, 2019110.40110.41110.39110.41109.755,348,200
Mar 07, 2019110.38110.39110.38110.39109.731,483,900
Mar 06, 2019110.36110.37110.35110.37109.712,242,400
Mar 05, 2019110.35110.36110.34110.35109.691,701,400
Mar 04, 2019110.34110.36110.34110.36109.701,597,000
Mar 01, 2019110.34110.35110.33110.34109.682,753,100
Mar 01, 20190.215 Dividend
Feb 28, 2019110.55110.55110.54110.54109.671,278,800
Feb 27, 2019110.53110.54110.52110.54109.671,043,800
Feb 26, 2019110.52110.53110.51110.51109.642,365,300
Feb 25, 2019110.51110.52110.50110.51109.645,606,300
Feb 22, 2019110.52110.52110.50110.51109.641,177,900
Feb 21, 2019110.51110.51110.49110.51109.6411,274,600
Feb 20, 2019110.48110.49110.48110.48109.611,811,400
Feb 19, 2019110.47110.49110.47110.48109.612,378,800
Feb 15, 2019110.46110.47110.46110.47109.601,513,700
Feb 14, 2019110.45110.47110.45110.45109.581,955,700
Feb 13, 2019110.43110.43110.42110.42109.552,300,300
Feb 12, 2019110.43110.43110.41110.41109.543,730,800
Feb 11, 2019110.42110.44110.42110.42109.551,309,200
Feb 08, 2019110.43110.43110.42110.42109.551,263,400
Feb 07, 2019110.40110.42110.40110.40109.531,252,800
Feb 06, 2019110.38110.40110.38110.39109.521,594,800
Feb 05, 2019110.37110.39110.36110.36109.493,846,600
Feb 04, 2019110.36110.37110.36110.37109.502,076,900
Feb 01, 2019110.37110.37110.35110.37109.505,633,200
Feb 01, 20190.208 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...