SHV - iShares Short Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019110.48110.48110.45110.48110.483,595,100
Jan 17, 2019110.45110.47110.45110.45110.454,725,200
Jan 16, 2019110.43110.44110.42110.42110.421,628,300
Jan 15, 2019110.42110.44110.41110.44110.443,886,400
Jan 14, 2019110.42110.43110.41110.43110.432,135,600
Jan 11, 2019110.41110.42110.39110.42110.421,886,500
Jan 10, 2019110.39110.42110.38110.39110.391,985,800
Jan 09, 2019110.38110.39110.36110.36110.364,548,700
Jan 08, 2019110.38110.38110.36110.37110.371,497,700
Jan 07, 2019110.38110.39110.36110.38110.382,822,000
Jan 04, 2019110.36110.38110.35110.38110.384,436,600
Jan 03, 2019110.33110.38110.33110.35110.352,855,400
Jan 02, 2019110.32110.34110.30110.31110.3111,493,700
Dec 31, 2018110.31110.32110.29110.30110.303,434,400
Dec 28, 2018110.31110.32110.29110.32110.325,192,600
Dec 27, 2018110.29110.30110.28110.30110.302,532,400
Dec 26, 2018110.26110.28110.25110.25110.252,851,700
Dec 24, 2018110.26110.27110.25110.25110.2511,198,800
Dec 21, 2018110.25110.26110.24110.26110.267,556,600
Dec 20, 2018110.24110.25110.22110.24110.245,155,500
Dec 19, 2018110.21110.22110.20110.22110.222,932,900
Dec 18, 2018110.21110.22110.19110.21110.212,425,100
Dec 18, 20180.201 Dividend
Dec 17, 2018110.38110.40110.37110.40110.202,664,700
Dec 14, 2018110.37110.39110.36110.38110.181,553,400
Dec 13, 2018110.36110.38110.36110.37110.171,342,100
Dec 12, 2018110.35110.35110.33110.35110.151,124,700
Dec 11, 2018110.34110.35110.33110.33110.131,986,100
Dec 10, 2018110.34110.35110.32110.34110.142,404,200
Dec 07, 2018110.33110.34110.31110.33110.132,184,600
Dec 06, 2018110.32110.33110.30110.32110.124,217,900
Dec 04, 2018110.29110.30110.27110.29110.091,923,500
Dec 03, 2018110.27110.29110.26110.29110.093,200,500
Dec 03, 20180.19 Dividend
Nov 30, 2018110.47110.48110.46110.47110.082,973,900
Nov 29, 2018110.46110.47110.45110.46110.071,521,000
Nov 28, 2018110.44110.45110.42110.45110.061,819,300
Nov 27, 2018110.43110.44110.42110.44110.051,868,900
Nov 26, 2018110.43110.43110.42110.43110.042,793,200
Nov 23, 2018110.42110.43110.41110.43110.041,060,100
Nov 21, 2018110.42110.42110.40110.40110.016,371,100
Nov 20, 2018110.40110.40110.39110.40110.011,940,600
Nov 19, 2018110.39110.39110.37110.39110.001,518,600
Nov 16, 2018110.38110.38110.36110.37109.987,548,900
Nov 15, 2018110.36110.37110.36110.36109.971,647,100
Nov 14, 2018110.34110.35110.33110.35109.962,161,400
Nov 13, 2018110.33110.34110.32110.34109.951,226,000
Nov 12, 2018110.34110.35110.32110.35109.96865,000
Nov 09, 2018110.32110.32110.31110.31109.924,127,200
Nov 08, 2018110.31110.32110.30110.30109.911,654,600
Nov 07, 2018110.29110.29110.28110.29109.901,700,600
Nov 06, 2018110.29110.29110.27110.27109.88808,900
Nov 05, 2018110.29110.29110.27110.28109.892,763,200
Nov 02, 2018110.28110.28110.27110.27109.88737,100
Nov 01, 2018110.28110.29110.26110.28109.892,913,600
Nov 01, 20180.186 Dividend
Oct 31, 2018110.44110.45110.42110.45109.872,635,600
Oct 30, 2018110.43110.44110.42110.44109.862,043,500
Oct 29, 2018110.44110.44110.41110.43109.852,443,900
Oct 26, 2018110.42110.43110.41110.43109.851,746,300
Oct 25, 2018110.42110.43110.40110.42109.842,977,300
Oct 24, 2018110.40110.40110.38110.40109.821,778,100
Oct 23, 2018110.38110.40110.37110.39109.812,134,400
Oct 22, 2018110.38110.39110.36110.38109.80782,200
Oct 19, 2018110.36110.38110.36110.38109.80841,000
Oct 18, 2018110.35110.38110.35110.38109.801,968,500
Oct 17, 2018110.34110.36110.33110.33109.751,129,200
Oct 16, 2018110.35110.36110.33110.35109.771,252,200
Oct 15, 2018110.35110.35110.33110.34109.76754,800
Oct 12, 2018110.32110.35110.32110.34109.761,179,600
Oct 11, 2018110.31110.34110.31110.32109.743,279,900
Oct 10, 2018110.31110.31110.29110.31109.73904,300
Oct 09, 2018110.31110.31110.28110.31109.732,452,200
Oct 08, 2018110.31110.31110.28110.31109.73505,600
Oct 05, 2018110.30110.31110.28110.30109.721,326,200
Oct 04, 2018110.27110.30110.27110.30109.721,289,100
Oct 03, 2018110.28110.28110.25110.28109.701,039,200
Oct 02, 2018110.27110.28110.25110.26109.681,129,100
Oct 01, 2018110.27110.27110.26110.27109.691,606,200
Oct 01, 20180.182 Dividend
Sep 28, 2018110.43110.44110.42110.44109.681,323,400
Sep 27, 2018110.41110.43110.41110.43109.67827,900
Sep 26, 2018110.40110.41110.39110.41109.65702,800
Sep 25, 2018110.39110.39110.38110.39109.631,163,900
Sep 24, 2018110.38110.40110.38110.39109.631,190,300
Sep 21, 2018110.38110.39110.37110.39109.634,616,200
Sep 20, 2018110.37110.39110.37110.37109.61610,000
Sep 19, 2018110.37110.37110.35110.35109.59876,600
Sep 18, 2018110.37110.37110.35110.36109.601,291,500
Sep 17, 2018110.35110.37110.35110.37109.61664,800
Sep 14, 2018110.35110.36110.35110.35109.59788,000
Sep 13, 2018110.36110.36110.34110.34109.58718,800
Sep 12, 2018110.34110.35110.33110.35109.591,218,400
Sep 11, 2018110.32110.34110.32110.34109.581,507,500
Sep 10, 2018110.34110.34110.32110.34109.58571,500
Sep 07, 2018110.33110.33110.32110.33109.571,182,200
Sep 06, 2018110.33110.33110.31110.32109.561,181,300
Sep 05, 2018110.31110.31110.29110.31109.55590,300
Sep 04, 2018110.30110.31110.29110.30109.541,793,600
Sep 04, 20180.173 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...