Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.55 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 110.54 110.55 110.54 110.55 2,578,432 +0.02(+0.02%)
Nov 28, 2023 110.51 110.53 110.51 110.53 2,128,187 +0.03(+0.03%)
Nov 27, 2023 110.50 110.51 110.49 110.50 2,078,631 +0.02(+0.02%)
Nov 24, 2023 110.48 110.49 110.47 110.48 1,088,512 +0.01(+0.01%)
Nov 22, 2023 110.47 110.47 110.46 110.47 1,469,806 +0.04(+0.04%)
Nov 21, 2023 110.42 110.43 110.41 110.43 2,156,841 +0.04(+0.04%)
Nov 20, 2023 110.39 110.40 110.38 110.39 3,046,901 +0.01(+0.01%)
Nov 17, 2023 110.38 110.39 110.37 110.38 2,998,732 +0.01(+0.01%)
Nov 16, 2023 110.36 110.37 110.35 110.37 3,287,713 +0.06(+0.05%)
Nov 15, 2023 110.30 110.32 110.30 110.31 3,028,153 +0.01(+0.01%)
Nov 14, 2023 110.28 110.30 110.28 110.30 3,784,877 +0.04(+0.04%)
Nov 13, 2023 110.26 110.26 110.25 110.26 3,527,803 +0.01(+0.01%)
Nov 10, 2023 110.24 110.25 110.24 110.25 2,436,787 +0.03(+0.03%)
Nov 09, 2023 110.23 110.24 110.22 110.22 2,393,003 +0.04(+0.04%)
Nov 08, 2023 110.19 110.19 110.18 110.18 2,275,298 +0.01(+0.01%)
Nov 07, 2023 110.17 110.18 110.16 110.17 3,892,077 +0.03(+0.03%)
Nov 06, 2023 110.15 110.17 110.14 110.14 16,520,484 -0.00(-0.00%)
Nov 03, 2023 110.14 110.15 110.13 110.14 4,372,904 +0.02(+0.02%)
Nov 02, 2023 110.12 110.12 110.11 110.12 2,476,336 +0.05(+0.05%)
Nov 01, 2023 110.06 110.07 110.05 110.07 3,890,761 +0.04(+0.03%)
Oct 31, 2023 110.03 110.04 110.03 110.03 3,459,889 +0.00(+0.00%)
Oct 30, 2023 110.02 110.03 110.02 110.03 3,169,951 +0.01(+0.01%)
Oct 27, 2023 110.01 110.02 110.01 110.02 2,067,267 +0.02(+0.02%)
Oct 26, 2023 109.98 110.00 109.98 110.00 1,655,289 +0.07(+0.06%)
Oct 25, 2023 109.94 109.95 109.93 109.93 1,847,227 +0.00(+0.00%)
Oct 24, 2023 109.93 109.94 109.92 109.93 1,664,591 +0.01(+0.01%)
Oct 23, 2023 109.91 109.92 109.91 109.92 2,000,816 +0.02(+0.02%)
Oct 20, 2023 109.90 109.90 109.89 109.90 2,852,589 +0.03(+0.03%)
Oct 19, 2023 109.86 109.88 109.86 109.87 2,354,971 +0.05(+0.04%)
Oct 18, 2023 109.82 109.83 109.81 109.82 2,202,379 +0.01(+0.01%)
Oct 17, 2023 109.80 109.81 109.80 109.81 2,380,009 +0.01(+0.01%)
Oct 16, 2023 109.80 109.81 109.78 109.80 2,428,214 +0.01(+0.01%)
Oct 13, 2023 109.79 109.79 109.78 109.79 2,303,277 +0.02(+0.02%)
Oct 12, 2023 109.76 109.77 109.75 109.77 2,274,609 +0.06(+0.05%)
Oct 11, 2023 109.72 109.72 109.71 109.71 3,797,963 +0.01(+0.01%)
Oct 10, 2023 109.70 109.71 109.70 109.70 3,046,266 +0.01(+0.01%)
Oct 09, 2023 109.68 109.69 109.68 109.69 2,558,220 +0.01(+0.01%)
Oct 06, 2023 109.68 109.68 109.67 109.68 3,314,597 +0.01(+0.01%)
Oct 05, 2023 109.66 109.68 109.66 109.67 3,797,292 +0.06(+0.05%)
Oct 04, 2023 109.59 109.61 109.59 109.61 16,927,478 +0.04(+0.04%)
Oct 03, 2023 109.59 109.59 109.57 109.57 5,421,937 +0.01(+0.01%)
Oct 02, 2023 109.57 109.57 109.56 109.56 3,791,785 +0.02(+0.02%)
Sep 29, 2023 109.55 109.56 109.54 109.54 5,445,494 +0.00(+0.00%)
Sep 28, 2023 109.53 109.54 109.53 109.54 2,555,912 +0.05(+0.05%)
Sep 27, 2023 109.49 109.50 109.48 109.49 2,987,900 +0.02(+0.02%)
Sep 26, 2023 109.48 109.48 109.47 109.47 2,659,680 +0.01(+0.01%)
Sep 25, 2023 109.46 109.47 109.46 109.46 2,298,327 +0.01(+0.01%)
Sep 22, 2023 109.44 109.45 109.44 109.45 1,646,593 +0.02(+0.02%)
Sep 21, 2023 109.42 109.44 109.42 109.43 2,459,499 +0.05(+0.05%)
Sep 20, 2023 109.39 109.39 109.37 109.38 1,758,770 +0.02(+0.02%)
Sep 19, 2023 109.38 109.38 109.36 109.36 1,936,549 +0.00(+0.00%)
Sep 18, 2023 109.36 109.36 109.35 109.36 2,638,990 +0.02(+0.02%)
Sep 15, 2023 109.35 109.35 109.33 109.34 2,503,903 +0.01(+0.01%)
Sep 14, 2023 109.32 109.33 109.32 109.33 2,412,056 +0.05(+0.05%)
Sep 13, 2023 109.28 109.28 109.27 109.28 1,791,715 +0.02(+0.02%)
Sep 12, 2023 109.26 109.27 109.25 109.26 2,357,725 +0.01(+0.01%)
Sep 11, 2023 109.25 109.26 109.24 109.25 3,114,507 +0.02(+0.02%)
Sep 08, 2023 109.23 109.24 109.22 109.23 3,471,123 +0.01(+0.01%)
Sep 07, 2023 109.21 109.22 109.20 109.22 2,137,405 +0.06(+0.05%)
Sep 06, 2023 109.17 109.17 109.16 109.16 2,155,029 +0.02(+0.02%)
Sep 05, 2023 109.15 109.16 109.14 109.14 2,887,343 +0.00(+0.00%)
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.