SHV - iShares Short Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2019110.47110.50110.47110.50110.50818,300
Apr 16, 2019110.45110.47110.45110.47110.47920,300
Apr 15, 2019110.45110.46110.45110.45110.45981,800
Apr 12, 2019110.45110.46110.44110.46110.463,353,200
Apr 11, 2019110.43110.46110.43110.46110.462,044,600
Apr 10, 2019110.41110.43110.41110.43110.431,519,900
Apr 09, 2019110.41110.42110.40110.40110.403,409,900
Apr 08, 2019110.41110.42110.40110.42110.422,513,800
Apr 05, 2019110.41110.41110.39110.40110.401,130,500
Apr 04, 2019110.40110.41110.39110.41110.41863,000
Apr 03, 2019110.38110.39110.36110.36110.364,651,700
Apr 02, 2019110.37110.38110.36110.38110.382,583,300
Apr 01, 2019110.37110.37110.35110.35110.351,879,100
Apr 01, 20190.22 Dividend
Mar 29, 2019110.56110.57110.56110.57110.352,435,200
Mar 28, 2019110.56110.57110.55110.56110.344,010,000
Mar 27, 2019110.55110.55110.53110.53110.311,143,200
Mar 26, 2019110.53110.54110.52110.54110.321,819,400
Mar 25, 2019110.53110.53110.52110.52110.301,348,800
Mar 22, 2019110.51110.52110.50110.52110.302,037,200
Mar 21, 2019110.49110.50110.49110.49110.273,991,800
Mar 20, 2019110.47110.48110.47110.48110.262,457,800
Mar 19, 2019110.47110.47110.44110.47110.253,057,000
Mar 18, 2019110.46110.46110.44110.44110.222,360,600
Mar 15, 2019110.44110.46110.44110.46110.241,072,200
Mar 14, 2019110.44110.45110.43110.43110.211,186,300
Mar 13, 2019110.42110.43110.41110.43110.213,109,800
Mar 12, 2019110.40110.42110.40110.41110.193,320,600
Mar 11, 2019110.41110.41110.39110.39110.171,280,800
Mar 08, 2019110.40110.41110.39110.41110.195,348,200
Mar 07, 2019110.38110.39110.38110.39110.171,483,900
Mar 06, 2019110.36110.37110.35110.37110.152,242,400
Mar 05, 2019110.35110.36110.34110.35110.131,701,400
Mar 04, 2019110.34110.36110.34110.36110.141,597,000
Mar 01, 2019110.34110.35110.33110.34110.122,753,100
Mar 01, 20190.215 Dividend
Feb 28, 2019110.55110.55110.54110.54110.111,278,800
Feb 27, 2019110.53110.54110.52110.54110.111,043,800
Feb 26, 2019110.52110.53110.51110.51110.082,365,300
Feb 25, 2019110.51110.52110.50110.51110.085,606,300
Feb 22, 2019110.52110.52110.50110.51110.081,177,900
Feb 21, 2019110.51110.51110.49110.51110.0811,274,600
Feb 20, 2019110.48110.49110.48110.48110.051,811,400
Feb 19, 2019110.47110.49110.47110.48110.052,378,800
Feb 15, 2019110.46110.47110.46110.47110.041,513,700
Feb 14, 2019110.45110.47110.45110.45110.021,955,700
Feb 13, 2019110.43110.43110.42110.42109.992,300,300
Feb 12, 2019110.43110.43110.41110.41109.983,730,800
Feb 11, 2019110.42110.44110.42110.42109.991,309,200
Feb 08, 2019110.43110.43110.42110.42109.991,263,400
Feb 07, 2019110.40110.42110.40110.40109.971,252,800
Feb 06, 2019110.38110.40110.38110.39109.961,594,800
Feb 05, 2019110.37110.39110.36110.36109.933,846,600
Feb 04, 2019110.36110.37110.36110.37109.942,076,900
Feb 01, 2019110.37110.37110.35110.37109.945,633,200
Feb 01, 20190.208 Dividend
Jan 31, 2019110.54110.57110.54110.57109.932,889,300
Jan 30, 2019110.52110.53110.51110.53109.891,629,500
Jan 29, 2019110.51110.53110.50110.50109.861,710,500
Jan 28, 2019110.52110.53110.51110.51109.871,895,700
Jan 25, 2019110.51110.52110.50110.51109.871,404,300
Jan 24, 2019110.50110.51110.50110.51109.872,122,100
Jan 23, 2019110.48110.49110.47110.47109.832,143,000
Jan 22, 2019110.47110.49110.46110.47109.832,397,400
Jan 18, 2019110.48110.48110.45110.48109.844,056,800
Jan 17, 2019110.45110.47110.45110.45109.814,725,200
Jan 16, 2019110.43110.44110.42110.42109.781,628,300
Jan 15, 2019110.42110.44110.41110.44109.803,886,400
Jan 14, 2019110.42110.43110.41110.43109.792,135,600
Jan 11, 2019110.41110.42110.39110.42109.781,886,500
Jan 10, 2019110.39110.42110.38110.39109.751,985,800
Jan 09, 2019110.38110.39110.36110.36109.724,548,700
Jan 08, 2019110.38110.38110.36110.37109.731,497,700
Jan 07, 2019110.38110.39110.36110.38109.742,822,000
Jan 04, 2019110.36110.38110.35110.38109.744,436,600
Jan 03, 2019110.33110.38110.33110.35109.712,855,400
Jan 02, 2019110.32110.34110.30110.31109.6711,493,700
Dec 31, 2018110.31110.32110.29110.30109.663,434,400
Dec 28, 2018110.31110.32110.29110.32109.685,192,600
Dec 27, 2018110.29110.30110.28110.30109.662,532,400
Dec 26, 2018110.26110.28110.25110.25109.612,851,700
Dec 24, 2018110.26110.27110.25110.25109.6111,198,800
Dec 21, 2018110.25110.26110.24110.26109.627,556,600
Dec 20, 2018110.24110.25110.22110.24109.605,155,500
Dec 19, 2018110.21110.22110.20110.22109.582,932,900
Dec 18, 2018110.21110.22110.19110.21109.572,425,100
Dec 18, 20180.201 Dividend
Dec 17, 2018110.38110.40110.37110.40109.562,664,700
Dec 14, 2018110.37110.39110.36110.38109.541,553,400
Dec 13, 2018110.36110.38110.36110.37109.531,342,100
Dec 12, 2018110.35110.35110.33110.35109.511,124,700
Dec 11, 2018110.34110.35110.33110.33109.491,986,100
Dec 10, 2018110.34110.35110.32110.34109.502,404,200
Dec 07, 2018110.33110.34110.31110.33109.492,184,600
Dec 06, 2018110.32110.33110.30110.32109.484,217,900
Dec 04, 2018110.29110.30110.27110.29109.451,923,500
Dec 03, 2018110.27110.29110.26110.29109.453,200,500
Dec 03, 20180.19 Dividend
Nov 30, 2018110.47110.48110.46110.47109.442,973,900
Nov 29, 2018110.46110.47110.45110.46109.431,521,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...