SHV - iShares Short Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2018110.36110.36110.35110.36110.36230,977
Aug 13, 2018110.35110.36110.34110.34110.341,412,400
Aug 10, 2018110.35110.35110.33110.35110.35667,100
Aug 09, 2018110.32110.33110.32110.33110.33872,000
Aug 08, 2018110.31110.32110.30110.31110.31557,800
Aug 07, 2018110.32110.32110.30110.31110.31663,000
Aug 06, 2018110.32110.32110.30110.30110.301,332,800
Aug 03, 2018110.29110.31110.29110.31110.31892,900
Aug 02, 2018110.29110.30110.29110.29110.29479,700
Aug 01, 2018110.28110.29110.27110.27110.271,571,200
Aug 01, 20180.165 Dividend
Jul 31, 2018110.45110.45110.43110.43110.26835,300
Jul 30, 2018110.44110.44110.42110.42110.261,264,900
Jul 27, 2018110.43110.43110.41110.41110.251,678,700
Jul 26, 2018110.41110.42110.40110.42110.261,847,000
Jul 25, 2018110.41110.41110.39110.40110.24823,000
Jul 24, 2018110.39110.40110.38110.39110.23476,500
Jul 23, 2018110.40110.40110.38110.39110.23844,000
Jul 20, 2018110.40110.40110.38110.38110.22571,600
Jul 19, 2018110.39110.39110.36110.37110.211,270,700
Jul 18, 2018110.37110.37110.35110.37110.211,445,200
Jul 17, 2018110.36110.36110.34110.36110.20887,400
Jul 16, 2018110.36110.36110.34110.36110.201,688,300
Jul 13, 2018110.35110.36110.34110.35110.19595,100
Jul 12, 2018110.35110.35110.34110.35110.19789,900
Jul 11, 2018110.34110.34110.33110.34110.18629,700
Jul 10, 2018110.33110.33110.31110.32110.16981,500
Jul 09, 2018110.32110.32110.31110.32110.161,014,600
Jul 06, 2018110.33110.33110.30110.32110.161,694,800
Jul 05, 2018110.31110.32110.29110.32110.161,853,900
Jul 03, 2018110.28110.30110.28110.30110.14738,200
Jul 02, 2018110.30110.30110.27110.29110.132,060,300
Jul 02, 20180.151 Dividend
Jun 29, 2018110.43110.44110.42110.44110.121,629,100
Jun 28, 2018110.43110.43110.41110.41110.092,293,900
Jun 27, 2018110.40110.42110.40110.42110.101,622,200
Jun 26, 2018110.40110.41110.39110.41110.091,508,400
Jun 25, 2018110.40110.40110.38110.40110.081,126,400
Jun 22, 2018110.38110.39110.37110.39110.07926,900
Jun 21, 2018110.38110.39110.37110.39110.071,845,700
Jun 20, 2018110.37110.37110.35110.35110.031,950,800
Jun 19, 2018110.34110.36110.34110.36110.04774,200
Jun 18, 2018110.34110.36110.34110.34110.021,193,500
Jun 15, 2018110.34110.34110.33110.34110.02641,400
Jun 14, 2018110.33110.33110.32110.33110.011,335,600
Jun 13, 2018110.32110.32110.30110.31109.991,172,700
Jun 12, 2018110.30110.32110.30110.31109.991,185,900
Jun 11, 2018110.31110.31110.30110.31109.99949,500
Jun 08, 2018110.30110.30110.29110.30109.98945,000
Jun 07, 2018110.28110.30110.27110.29109.972,576,200
Jun 06, 2018110.28110.28110.27110.28109.96879,600
Jun 05, 2018110.27110.28110.26110.28109.961,541,800
Jun 04, 2018110.28110.28110.26110.28109.961,859,400
Jun 01, 2018110.28110.28110.26110.27109.951,623,900
Jun 01, 20180.138 Dividend
May 31, 2018110.40110.42110.40110.41109.962,275,500
May 30, 2018110.42110.42110.39110.40109.951,190,700
May 29, 2018110.39110.43110.38110.42109.971,328,500
May 25, 2018110.39110.39110.37110.39109.94441,500
May 24, 2018110.36110.38110.35110.36109.91774,700
May 23, 2018110.34110.36110.33110.36109.911,773,100
May 22, 2018110.34110.34110.32110.32109.871,054,200
May 21, 2018110.33110.33110.32110.32109.87663,000
May 18, 2018110.32110.34110.31110.33109.881,704,900
May 17, 2018110.32110.33110.31110.33109.88632,600
May 16, 2018110.31110.32110.30110.30109.852,602,700
May 15, 2018110.29110.31110.29110.31109.861,114,700
May 14, 2018110.30110.30110.28110.29109.841,319,600
May 11, 2018110.30110.30110.28110.30109.85960,300
May 10, 2018110.28110.29110.27110.29109.84745,900
May 09, 2018110.26110.28110.26110.28109.831,288,200
May 08, 2018110.28110.28110.26110.27109.821,210,100
May 07, 2018110.27110.28110.25110.28109.831,691,800
May 04, 2018110.25110.27110.25110.27109.824,347,700
May 03, 2018110.25110.27110.25110.25109.802,063,000
May 02, 2018110.23110.25110.22110.25109.80848,100
May 01, 2018110.25110.25110.24110.25109.80748,000
May 01, 20180.123 Dividend
Apr 30, 2018110.35110.36110.34110.36109.78604,300
Apr 27, 2018110.34110.36110.34110.36109.78641,500
Apr 26, 2018110.34110.35110.33110.34109.761,651,700
Apr 25, 2018110.33110.33110.31110.33109.75868,000
Apr 24, 2018110.32110.33110.31110.33109.752,147,700
Apr 23, 2018110.31110.32110.30110.32109.74826,500
Apr 20, 2018110.32110.32110.30110.32109.74806,400
Apr 19, 2018110.31110.32110.30110.31109.732,876,500
Apr 18, 2018110.30110.31110.28110.30109.721,762,400
Apr 17, 2018110.30110.31110.29110.30109.721,006,200
Apr 16, 2018110.30110.30110.28110.30109.72835,900
Apr 13, 2018110.29110.30110.29110.30109.721,605,000
Apr 12, 2018110.30110.31110.28110.29109.712,626,200
Apr 11, 2018110.27110.29110.27110.29109.71846,400
Apr 10, 2018110.29110.29110.28110.28109.70428,100
Apr 09, 2018110.29110.29110.27110.29109.71563,800
Apr 06, 2018110.28110.28110.27110.27109.69859,500
Apr 05, 2018110.26110.27110.25110.27109.693,626,700
Apr 04, 2018110.26110.27110.25110.26109.685,677,700
Apr 03, 2018110.24110.25110.23110.25109.673,092,000
Apr 02, 2018110.25110.25110.23110.25109.671,706,400
Apr 02, 20180.113 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...