SHV - iShares Short Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2018110.36110.38110.35110.36110.36774,700
May 23, 2018110.34110.36110.33110.36110.361,773,100
May 22, 2018110.34110.34110.32110.32110.321,054,200
May 21, 2018110.33110.33110.32110.32110.32663,000
May 18, 2018110.32110.34110.31110.33110.331,704,900
May 17, 2018110.32110.33110.31110.33110.33632,600
May 16, 2018110.31110.32110.30110.30110.302,602,700
May 15, 2018110.29110.31110.29110.31110.311,114,700
May 14, 2018110.30110.30110.28110.29110.291,319,600
May 11, 2018110.30110.30110.28110.30110.30960,300
May 10, 2018110.28110.29110.27110.29110.29745,900
May 09, 2018110.26110.28110.26110.28110.281,288,200
May 08, 2018110.28110.28110.26110.27110.271,210,100
May 07, 2018110.27110.28110.25110.28110.281,691,800
May 04, 2018110.25110.27110.25110.27110.274,347,700
May 03, 2018110.25110.27110.25110.25110.252,063,000
May 02, 2018110.23110.25110.22110.25110.25848,100
May 01, 2018110.25110.25110.24110.25110.25748,000
May 01, 20180.123 Dividend
Apr 30, 2018110.35110.36110.34110.36110.24604,300
Apr 27, 2018110.34110.36110.34110.36110.24641,500
Apr 26, 2018110.34110.35110.33110.34110.221,651,700
Apr 25, 2018110.33110.33110.31110.33110.21868,000
Apr 24, 2018110.32110.33110.31110.33110.212,147,700
Apr 23, 2018110.31110.32110.30110.32110.20826,500
Apr 20, 2018110.32110.32110.30110.32110.20806,400
Apr 19, 2018110.31110.32110.30110.31110.192,876,500
Apr 18, 2018110.30110.31110.28110.30110.181,762,400
Apr 17, 2018110.30110.31110.29110.30110.181,006,200
Apr 16, 2018110.30110.30110.28110.30110.18835,900
Apr 13, 2018110.29110.30110.29110.30110.181,605,000
Apr 12, 2018110.30110.31110.28110.29110.172,626,200
Apr 11, 2018110.27110.29110.27110.29110.17846,400
Apr 10, 2018110.29110.29110.28110.28110.16428,100
Apr 09, 2018110.29110.29110.27110.29110.17563,800
Apr 06, 2018110.28110.28110.27110.27110.15859,500
Apr 05, 2018110.26110.27110.25110.27110.153,626,700
Apr 04, 2018110.26110.27110.25110.26110.145,677,700
Apr 03, 2018110.24110.25110.23110.25110.133,092,000
Apr 02, 2018110.25110.25110.23110.25110.131,706,400
Apr 02, 20180.113 Dividend
Mar 29, 2018110.32110.37110.32110.37110.13723,500
Mar 28, 2018110.33110.34110.32110.32110.086,879,500
Mar 27, 2018110.30110.34110.30110.34110.102,095,500
Mar 26, 2018110.30110.32110.30110.30110.061,225,800
Mar 23, 2018110.31110.32110.29110.31110.071,908,300
Mar 22, 2018110.30110.31110.27110.27110.033,194,400
Mar 21, 2018110.26110.30110.26110.30110.064,587,000
Mar 20, 2018110.26110.27110.25110.26110.021,647,600
Mar 19, 2018110.26110.28110.25110.26110.02328,400
Mar 16, 2018110.27110.27110.25110.27110.033,932,900
Mar 15, 2018110.26110.26110.24110.24110.00788,600
Mar 14, 2018110.26110.27110.25110.25110.01929,000
Mar 13, 2018110.26110.26110.24110.26110.02893,100
Mar 12, 2018110.25110.26110.24110.25110.01428,700
Mar 09, 2018110.24110.26110.24110.25110.011,899,200
Mar 08, 2018110.22110.25110.22110.25110.01704,800
Mar 07, 2018110.23110.24110.22110.22109.98250,000
Mar 06, 2018110.21110.23110.20110.21109.97385,900
Mar 05, 2018110.22110.23110.20110.20109.961,166,800
Mar 02, 2018110.21110.22110.20110.20109.96624,300
Mar 01, 2018110.21110.23110.19110.21109.971,217,500
Mar 01, 20180.104 Dividend
Feb 28, 2018110.30110.30110.28110.29109.95650,300
Feb 27, 2018110.29110.30110.26110.29109.951,575,600
Feb 26, 2018110.31110.31110.28110.28109.94538,700
Feb 23, 2018110.29110.30110.28110.29109.95525,000
Feb 22, 2018110.28110.29110.27110.28109.941,557,800
Feb 21, 2018110.28110.29110.26110.28109.94689,300
Feb 20, 2018110.25110.28110.25110.26109.922,552,500
Feb 16, 2018110.26110.27110.26110.27109.931,167,500
Feb 15, 2018110.23110.26110.23110.25109.91933,600
Feb 14, 2018110.25110.25110.23110.23109.89457,900
Feb 13, 2018110.25110.25110.22110.23109.891,044,900
Feb 12, 2018110.23110.26110.23110.25109.911,132,500
Feb 09, 2018110.24110.27110.23110.25109.912,251,800
Feb 08, 2018110.25110.26110.22110.26109.924,538,100
Feb 07, 2018110.24110.25110.23110.25109.911,178,100
Feb 06, 2018110.26110.27110.24110.25109.912,899,500
Feb 05, 2018110.30110.30110.25110.28109.941,039,500
Feb 02, 2018110.25110.26110.23110.25109.911,202,200
Feb 01, 2018110.25110.25110.23110.23109.891,809,900
Feb 01, 20180.1 Dividend
Jan 31, 2018110.34110.38110.32110.38109.94826,800
Jan 30, 2018110.33110.35110.32110.33109.891,244,000
Jan 29, 2018110.32110.34110.32110.33109.89628,000
Jan 26, 2018110.33110.34110.32110.33109.891,028,000
Jan 25, 2018110.32110.33110.31110.32109.882,442,200
Jan 24, 2018110.30110.32110.30110.31109.871,512,900
Jan 23, 2018110.30110.32110.29110.29109.85534,200
Jan 22, 2018110.29110.31110.29110.30109.86850,800
Jan 19, 2018110.30110.30110.29110.29109.851,240,800
Jan 18, 2018110.28110.30110.27110.29109.85527,100
Jan 17, 2018110.27110.29110.27110.28109.84847,100
Jan 16, 2018110.27110.29110.26110.27109.831,013,900
Jan 12, 2018110.25110.27110.25110.26109.82703,300
Jan 11, 2018110.25110.26110.24110.25109.81780,900
Jan 10, 2018110.25110.26110.23110.24109.801,411,000
Jan 09, 2018110.24110.26110.24110.25109.81410,700
Jan 08, 2018110.25110.26110.24110.25109.81433,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...