SHV - iShares Short Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2018110.35110.38110.35110.38110.381,968,500
Oct 17, 2018110.34110.36110.33110.33110.331,129,200
Oct 16, 2018110.35110.36110.33110.35110.351,252,200
Oct 15, 2018110.35110.35110.33110.34110.34754,800
Oct 12, 2018110.32110.35110.32110.34110.341,179,600
Oct 11, 2018110.31110.34110.31110.32110.323,279,900
Oct 10, 2018110.31110.31110.29110.31110.31904,300
Oct 09, 2018110.31110.31110.28110.31110.312,452,200
Oct 08, 2018110.31110.31110.28110.31110.31505,600
Oct 05, 2018110.30110.31110.28110.30110.301,326,200
Oct 04, 2018110.27110.30110.27110.30110.301,289,100
Oct 03, 2018110.28110.28110.25110.28110.281,039,200
Oct 02, 2018110.27110.28110.25110.26110.261,129,100
Oct 01, 2018110.27110.27110.26110.27110.271,606,200
Oct 01, 20180.182 Dividend
Sep 28, 2018110.43110.44110.42110.44110.261,323,400
Sep 27, 2018110.41110.43110.41110.43110.25827,900
Sep 26, 2018110.40110.41110.39110.41110.23702,800
Sep 25, 2018110.39110.39110.38110.39110.211,163,900
Sep 24, 2018110.38110.40110.38110.39110.211,190,300
Sep 21, 2018110.38110.39110.37110.39110.214,616,200
Sep 20, 2018110.37110.39110.37110.37110.19610,000
Sep 19, 2018110.37110.37110.35110.35110.17876,600
Sep 18, 2018110.37110.37110.35110.36110.181,291,500
Sep 17, 2018110.35110.37110.35110.37110.19664,800
Sep 14, 2018110.35110.36110.35110.35110.17788,000
Sep 13, 2018110.36110.36110.34110.34110.16718,800
Sep 12, 2018110.34110.35110.33110.35110.171,218,400
Sep 11, 2018110.32110.34110.32110.34110.161,507,500
Sep 10, 2018110.34110.34110.32110.34110.16571,500
Sep 07, 2018110.33110.33110.32110.33110.151,182,200
Sep 06, 2018110.33110.33110.31110.32110.141,181,300
Sep 05, 2018110.31110.31110.29110.31110.13590,300
Sep 04, 2018110.30110.31110.29110.30110.121,793,600
Sep 04, 20180.173 Dividend
Aug 31, 2018110.47110.47110.46110.46110.11722,000
Aug 30, 2018110.45110.47110.45110.45110.101,344,800
Aug 29, 2018110.43110.45110.43110.44110.09789,100
Aug 28, 2018110.44110.44110.43110.43110.08878,700
Aug 27, 2018110.44110.44110.42110.42110.07833,900
Aug 24, 2018110.42110.44110.42110.42110.07631,900
Aug 23, 2018110.43110.43110.41110.41110.06751,800
Aug 22, 2018110.41110.42110.40110.42110.07573,800
Aug 21, 2018110.40110.41110.40110.41110.061,213,700
Aug 20, 2018110.39110.41110.38110.40110.05588,500
Aug 17, 2018110.37110.40110.37110.39110.041,073,900
Aug 16, 2018110.37110.38110.37110.37110.02590,300
Aug 15, 2018110.35110.37110.35110.36110.011,110,500
Aug 14, 2018110.36110.36110.34110.36110.01737,200
Aug 13, 2018110.35110.36110.34110.34109.991,412,400
Aug 10, 2018110.35110.35110.33110.35110.00667,100
Aug 09, 2018110.32110.33110.32110.33109.98872,000
Aug 08, 2018110.31110.32110.30110.31109.96557,800
Aug 07, 2018110.32110.32110.30110.31109.96663,000
Aug 06, 2018110.32110.32110.30110.30109.951,332,800
Aug 03, 2018110.29110.31110.29110.31109.96892,900
Aug 02, 2018110.29110.30110.29110.29109.94479,700
Aug 01, 2018110.28110.29110.27110.27109.921,571,200
Aug 01, 20180.165 Dividend
Jul 31, 2018110.45110.45110.43110.43109.91835,300
Jul 30, 2018110.44110.44110.42110.42109.901,264,900
Jul 27, 2018110.43110.43110.41110.41109.891,678,700
Jul 26, 2018110.41110.42110.40110.42109.901,847,000
Jul 25, 2018110.41110.41110.39110.40109.88823,000
Jul 24, 2018110.39110.40110.38110.39109.87476,500
Jul 23, 2018110.40110.40110.38110.39109.87844,000
Jul 20, 2018110.40110.40110.38110.38109.86571,600
Jul 19, 2018110.39110.39110.36110.37109.851,270,700
Jul 18, 2018110.37110.37110.35110.37109.851,445,200
Jul 17, 2018110.36110.36110.34110.36109.84887,400
Jul 16, 2018110.36110.36110.34110.36109.841,688,300
Jul 13, 2018110.35110.36110.34110.35109.83595,100
Jul 12, 2018110.35110.35110.34110.35109.83789,900
Jul 11, 2018110.34110.34110.33110.34109.82629,700
Jul 10, 2018110.33110.33110.31110.32109.80981,500
Jul 09, 2018110.32110.32110.31110.32109.801,014,600
Jul 06, 2018110.33110.33110.30110.32109.801,694,800
Jul 05, 2018110.31110.32110.29110.32109.801,853,900
Jul 03, 2018110.28110.30110.28110.30109.78738,200
Jul 02, 2018110.30110.30110.27110.29109.772,060,300
Jul 02, 20180.151 Dividend
Jun 29, 2018110.43110.44110.42110.44109.771,629,100
Jun 28, 2018110.43110.43110.41110.41109.742,293,900
Jun 27, 2018110.40110.42110.40110.42109.751,622,200
Jun 26, 2018110.40110.41110.39110.41109.741,508,400
Jun 25, 2018110.40110.40110.38110.40109.731,126,400
Jun 22, 2018110.38110.39110.37110.39109.72926,900
Jun 21, 2018110.38110.39110.37110.39109.721,845,700
Jun 20, 2018110.37110.37110.35110.35109.681,950,800
Jun 19, 2018110.34110.36110.34110.36109.69774,200
Jun 18, 2018110.34110.36110.34110.34109.671,193,500
Jun 15, 2018110.34110.34110.33110.34109.67641,400
Jun 14, 2018110.33110.33110.32110.33109.661,335,600
Jun 13, 2018110.32110.32110.30110.31109.641,172,700
Jun 12, 2018110.30110.32110.30110.31109.641,185,900
Jun 11, 2018110.31110.31110.30110.31109.64949,500
Jun 08, 2018110.30110.30110.29110.30109.63945,000
Jun 07, 2018110.28110.30110.27110.29109.622,576,200
Jun 06, 2018110.28110.28110.27110.28109.61879,600
Jun 05, 2018110.27110.28110.26110.28109.611,541,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...