Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.54 +0.02 (+0.02%)
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 110.53 110.54 110.52 110.52 6,641,220 +0.00(+0.00%)
Oct 28, 2024 110.51 110.52 110.51 110.52 3,808,463 +0.03(+0.02%)
Oct 25, 2024 110.50 110.51 110.49 110.49 3,037,227 +0.04(+0.04%)
Oct 24, 2024 110.46 110.47 110.45 110.45 5,742,859 +0.02(+0.02%)
Oct 23, 2024 110.44 110.45 110.43 110.43 9,115,655 +0.00(+0.00%)
Oct 22, 2024 110.43 110.45 110.43 110.43 3,155,434 +0.00(+0.00%)
Oct 21, 2024 110.43 110.44 110.42 110.43 5,105,466 +0.01(+0.01%)
Oct 18, 2024 110.41 110.42 110.41 110.42 2,611,265 +0.05(+0.05%)
Oct 17, 2024 110.37 110.38 110.37 110.37 4,521,367 +0.00(+0.00%)
Oct 16, 2024 110.36 110.37 110.36 110.37 4,952,196 +0.02(+0.02%)
Oct 15, 2024 110.36 110.36 110.35 110.35 2,420,345 +0.01(+0.01%)
Oct 14, 2024 110.34 110.35 110.33 110.34 2,928,229 +0.01(+0.01%)
Oct 11, 2024 110.33 110.34 110.33 110.33 3,973,154 +0.05(+0.05%)
Oct 10, 2024 110.28 110.29 110.28 110.28 3,650,427 +0.01(+0.01%)
Oct 09, 2024 110.27 110.28 110.26 110.27 2,391,206 +0.01(+0.01%)
Oct 08, 2024 110.25 110.26 110.25 110.26 5,233,239 +0.03(+0.03%)
Oct 07, 2024 110.24 110.25 110.23 110.23 7,820,399 -0.01(-0.01%)
Oct 04, 2024 110.25 110.26 110.24 110.24 5,043,615 +0.04(+0.04%)
Oct 03, 2024 110.23 110.23 110.20 110.20 8,320,568 +0.00(+0.00%)
Oct 02, 2024 110.21 110.22 110.20 110.20 10,741,300 +0.00(+0.00%)
Oct 01, 2024 110.20 110.20 110.19 110.20 11,731,567 +0.02(+0.02%)
Sep 30, 2024 110.19 110.19 110.18 110.18 5,762,189 +0.00(+0.00%)
Sep 27, 2024 110.17 110.18 110.17 110.18 4,265,231 +0.04(+0.04%)
Sep 26, 2024 110.13 110.14 110.13 110.14 3,083,689 +0.01(+0.01%)
Sep 25, 2024 110.12 110.14 110.12 110.13 3,103,018 +0.02(+0.02%)
Sep 24, 2024 110.10 110.12 110.10 110.11 3,074,882 +0.02(+0.01%)
Sep 23, 2024 110.08 110.10 110.08 110.09 3,195,459 +0.02(+0.01%)
Sep 20, 2024 110.06 110.08 110.06 110.08 2,840,666 +0.05(+0.04%)
Sep 19, 2024 110.02 110.03 110.02 110.03 5,547,674 +0.02(+0.02%)
Sep 18, 2024 109.98 110.01 109.97 110.01 2,950,655 +0.04(+0.04%)
Sep 17, 2024 109.97 109.98 109.97 109.97 2,252,231 +0.01(+0.01%)
Sep 16, 2024 109.95 109.96 109.92 109.96 1,766,364 +0.04(+0.04%)
Sep 13, 2024 109.93 109.93 109.92 109.92 2,636,842 +0.06(+0.05%)
Sep 12, 2024 109.87 109.87 109.86 109.86 2,881,392 +0.02(+0.02%)
Sep 11, 2024 109.86 109.86 109.84 109.84 2,936,976 -0.01(-0.01%)
Sep 10, 2024 109.83 109.85 109.83 109.85 5,325,266 +0.04(+0.04%)
Sep 09, 2024 109.81 109.83 109.81 109.81 3,437,548 +0.00(+0.00%)
Sep 06, 2024 109.81 109.82 109.80 109.81 4,583,611 +0.05(+0.05%)
Sep 05, 2024 109.75 109.76 109.74 109.76 2,669,106 +0.02(+0.02%)
Sep 04, 2024 109.73 109.74 109.72 109.74 2,300,214 +0.03(+0.03%)
Sep 03, 2024 109.70 109.71 109.70 109.71 14,654,833 +0.03(+0.03%)
Aug 30, 2024 109.67 109.68 109.66 109.67 3,315,572 +0.04(+0.04%)
Aug 29, 2024 109.62 109.63 109.62 109.63 1,721,759 +0.01(+0.01%)
Aug 28, 2024 109.62 109.62 109.61 109.62 1,726,669 +0.02(+0.02%)
Aug 27, 2024 109.59 109.60 109.58 109.60 2,998,212 +0.02(+0.02%)
Aug 26, 2024 109.58 109.58 109.57 109.58 2,146,969 +0.01(+0.01%)
Aug 23, 2024 109.55 109.57 109.55 109.57 2,477,217 +0.05(+0.05%)
Aug 22, 2024 109.52 109.53 109.51 109.52 2,100,396 +0.02(+0.02%)
Aug 21, 2024 109.50 109.51 109.50 109.50 2,514,743 +0.02(+0.02%)
Aug 20, 2024 109.47 109.48 109.47 109.48 1,690,234 +0.03(+0.03%)
Aug 19, 2024 109.47 109.47 109.44 109.45 1,831,964 +0.01(+0.01%)
Aug 16, 2024 109.44 109.44 109.42 109.44 2,430,138 +0.05(+0.05%)
Aug 15, 2024 109.39 109.39 109.39 109.39 1,870,579 +0.01(+0.01%)
Aug 14, 2024 109.39 109.39 109.38 109.38 1,732,437 -0.00(-0.00%)
Aug 13, 2024 109.38 109.39 109.37 109.39 1,853,748 +0.03(+0.03%)
Aug 12, 2024 109.35 109.36 109.35 109.36 1,558,914 +0.03(+0.03%)
Aug 09, 2024 109.34 109.35 109.33 109.33 2,038,962 +0.04(+0.04%)
Aug 08, 2024 109.30 109.31 109.29 109.29 1,878,795 +0.01(+0.01%)
Aug 07, 2024 109.28 109.29 109.28 109.28 2,604,435 +0.02(+0.02%)
Aug 06, 2024 109.29 109.29 109.26 109.26 3,684,582 +0.00(+0.00%)
Aug 05, 2024 109.29 109.30 109.26 109.26 5,637,112 +0.00(+0.00%)
Aug 02, 2024 109.24 109.27 109.24 109.26 5,043,640 +0.10(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.