U.S. Markets closed

iShares Short Treasury Bond ETF (SHV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
110.51-0.01 (-0.01%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021110.51110.52110.51110.51110.511,472,400
May 13, 2021110.51110.52110.51110.52110.521,911,600
May 12, 2021110.51110.52110.51110.51110.511,523,900
May 11, 2021110.51110.52110.51110.51110.511,981,600
May 10, 2021110.51110.52110.31110.51110.512,077,300
May 07, 2021110.52110.52110.51110.52110.522,648,200
May 06, 2021110.51110.52110.51110.52110.522,495,400
May 05, 2021110.51110.52110.51110.52110.522,087,100
May 04, 2021110.51110.52110.51110.52110.521,328,800
May 03, 2021110.52110.52110.51110.51110.511,216,000
Apr 30, 2021110.51110.52110.51110.51110.511,346,000
Apr 29, 2021110.52110.52110.51110.51110.512,150,500
Apr 28, 2021110.51110.52110.51110.51110.513,069,600
Apr 27, 2021110.51110.52110.51110.51110.512,493,800
Apr 26, 2021110.51110.52110.51110.51110.512,460,400
Apr 23, 2021110.51110.52110.51110.52110.521,154,400
Apr 22, 2021110.52110.52110.51110.51110.512,718,000
Apr 21, 2021110.52110.52110.51110.51110.512,662,900
Apr 20, 2021110.51110.52110.51110.51110.511,873,000
Apr 19, 2021110.51110.52110.51110.51110.514,899,400
Apr 16, 2021110.51110.52110.51110.51110.511,667,800
Apr 15, 2021110.52110.52110.51110.51110.511,991,100
Apr 14, 2021110.51110.52110.51110.52110.522,927,500
Apr 13, 2021110.52110.52110.51110.52110.521,392,700
Apr 12, 2021110.52110.53110.51110.52110.521,315,600
Apr 09, 2021110.52110.53110.52110.53110.531,485,200
Apr 08, 2021110.53110.53110.52110.52110.523,458,000
Apr 07, 2021110.52110.53110.51110.52110.521,046,800
Apr 06, 2021110.51110.53110.51110.53110.535,161,200
Apr 05, 2021110.52110.52110.51110.51110.512,112,800
Apr 01, 2021110.51110.52110.51110.51110.511,294,100
Mar 31, 2021110.51110.52110.51110.51110.512,020,800
Mar 30, 2021110.52110.53110.51110.51110.511,436,600
Mar 29, 2021110.52110.53110.52110.52110.521,468,400
Mar 26, 2021110.52110.53110.52110.52110.521,940,100
Mar 25, 2021110.53110.53110.52110.52110.521,255,000
Mar 24, 2021110.52110.53110.52110.52110.521,937,500
Mar 23, 2021110.52110.53110.52110.52110.521,356,600
Mar 22, 2021110.52110.53110.52110.53110.531,670,300
Mar 19, 2021110.52110.53110.52110.52110.521,990,300
Mar 18, 2021110.52110.53110.52110.52110.521,910,400
Mar 17, 2021110.51110.53110.51110.52110.521,994,900
Mar 16, 2021110.51110.52110.51110.51110.511,745,400
Mar 15, 2021110.51110.52110.51110.51110.512,186,500
Mar 12, 2021110.52110.52110.51110.51110.513,366,500
Mar 11, 2021110.51110.52110.51110.51110.511,909,000
Mar 10, 2021110.51110.52110.51110.51110.511,535,300
Mar 09, 2021110.51110.52110.51110.52110.521,545,000
Mar 08, 2021110.51110.52110.50110.51110.514,312,700
Mar 05, 2021110.51110.52110.50110.51110.517,951,000
Mar 04, 2021110.51110.52110.51110.51110.511,861,800
Mar 03, 2021110.52110.52110.51110.52110.521,718,300
Mar 02, 2021110.51110.52110.51110.51110.511,806,600
Mar 01, 2021110.51110.53110.51110.52110.522,201,800
Feb 26, 2021110.51110.52110.51110.52110.521,275,300
Feb 25, 2021110.52110.53110.51110.51110.512,040,200
Feb 24, 2021110.53110.53110.52110.52110.521,795,100
Feb 23, 2021110.53110.53110.52110.52110.521,421,900
Feb 22, 2021110.52110.53110.52110.52110.521,375,200
Feb 19, 2021110.52110.53110.52110.52110.52966,300
Feb 18, 2021110.52110.53110.52110.52110.521,098,200
Feb 17, 2021110.52110.53110.52110.52110.521,201,900
Feb 16, 2021110.52110.53110.52110.52110.521,695,800
Feb 12, 2021110.52110.53110.52110.52110.521,448,500
Feb 11, 2021110.52110.53110.52110.52110.521,145,800
Feb 10, 2021110.53110.53110.52110.53110.531,551,700
Feb 09, 2021110.52110.53110.52110.53110.531,380,800
Feb 08, 2021110.53110.54110.52110.52110.521,262,200
Feb 05, 2021110.53110.54110.52110.53110.532,456,800
Feb 04, 2021110.52110.53110.52110.52110.521,214,000
Feb 03, 2021110.52110.53110.52110.53110.531,335,200
Feb 02, 2021110.51110.52110.51110.51110.511,183,600
Feb 01, 2021110.52110.52110.51110.51110.512,248,100
Jan 29, 2021110.52110.53110.52110.52110.521,796,400
Jan 28, 2021110.52110.53110.51110.51110.513,774,100
Jan 27, 2021110.52110.53110.52110.52110.521,969,800
Jan 26, 2021110.53110.53110.51110.51110.512,840,800
Jan 25, 2021110.51110.53110.14110.51110.511,903,100
Jan 22, 2021110.51110.52110.51110.51110.511,178,100
Jan 21, 2021110.51110.52110.51110.51110.511,747,900
Jan 20, 2021110.52110.52110.51110.51110.511,527,600
Jan 19, 2021110.51110.52110.50110.51110.512,154,600
Jan 15, 2021110.52110.53110.51110.51110.511,572,400
Jan 14, 2021110.51110.52110.51110.51110.512,072,600
Jan 13, 2021110.51110.52110.51110.51110.511,815,200
Jan 12, 2021110.51110.52110.51110.51110.511,512,600
Jan 11, 2021110.52110.53110.51110.51110.511,824,300
Jan 08, 2021110.52110.53110.51110.52110.522,267,100
Jan 07, 2021110.52110.53110.52110.53110.531,798,300
Jan 06, 2021110.52110.53110.51110.53110.531,952,500
Jan 05, 2021110.52110.53110.52110.52110.523,451,400
Jan 04, 2021110.53110.53110.52110.52110.526,406,600
Dec 31, 2020110.52110.53110.52110.53110.531,447,200
Dec 30, 2020110.52110.53110.52110.52110.521,508,100
Dec 29, 2020110.52110.53110.51110.52110.524,690,400
Dec 28, 2020110.51110.52110.51110.51110.511,081,000
Dec 24, 2020110.52110.52110.51110.52110.52996,000
Dec 23, 2020110.53110.53110.51110.52110.521,803,000
Dec 22, 2020110.53110.53110.51110.51110.511,779,500
Dec 21, 2020110.52110.53110.51110.52110.522,017,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...