Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.47 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 110.46 110.47 110.46 110.46 1,569,721 +0.02(+0.02%)
Feb 26, 2024 110.45 110.46 110.44 110.44 1,681,592 +0.00(+0.00%)
Feb 23, 2024 110.44 110.45 110.43 110.44 3,266,376 +0.02(+0.02%)
Feb 22, 2024 110.43 110.44 110.42 110.42 2,543,430 +0.04(+0.04%)
Feb 21, 2024 110.38 110.39 110.38 110.38 1,634,117 +0.01(+0.01%)
Feb 20, 2024 110.37 110.38 110.37 110.37 1,756,212 +0.02(+0.02%)
Feb 16, 2024 110.34 110.35 110.34 110.35 1,551,340 +0.00(+0.00%)
Feb 15, 2024 110.35 110.36 110.34 110.35 1,811,749 +0.06(+0.05%)
Feb 14, 2024 110.28 110.29 110.27 110.29 1,768,616 +0.04(+0.04%)
Feb 13, 2024 110.27 110.27 110.25 110.25 2,705,119 -0.02(-0.02%)
Feb 12, 2024 110.27 110.28 110.26 110.27 1,964,144 +0.01(+0.01%)
Feb 09, 2024 110.26 110.26 110.25 110.26 2,605,376 +0.01(+0.01%)
Feb 08, 2024 110.24 110.25 110.23 110.25 1,721,272 +0.05(+0.05%)
Feb 07, 2024 110.20 110.20 110.19 110.20 1,382,195 +0.02(+0.02%)
Feb 06, 2024 110.17 110.19 110.17 110.18 2,108,167 +0.03(+0.03%)
Feb 05, 2024 110.15 110.16 110.15 110.15 2,432,266 +0.01(+0.01%)
Feb 02, 2024 110.15 110.16 110.14 110.14 2,814,700 -0.03(-0.03%)
Feb 01, 2024 110.17 110.17 110.16 110.17 3,807,947 +0.07(+0.07%)
Jan 31, 2024 110.10 110.12 110.10 110.10 3,487,204 +0.03(+0.03%)
Jan 30, 2024 110.09 110.09 110.07 110.07 1,806,172 +0.01(+0.01%)
Jan 29, 2024 110.06 110.07 110.06 110.06 1,633,321 +0.01(+0.01%)
Jan 26, 2024 110.05 110.06 110.05 110.05 1,736,670 +0.01(+0.01%)
Jan 25, 2024 110.03 110.04 110.03 110.04 2,993,412 +0.06(+0.05%)
Jan 24, 2024 109.99 110.00 109.98 109.98 2,411,570 +0.01(+0.01%)
Jan 23, 2024 109.97 109.98 109.97 109.97 2,196,803 +0.00(+0.00%)
Jan 22, 2024 109.97 109.97 109.95 109.97 3,961,282 +0.02(+0.02%)
Jan 19, 2024 109.95 109.95 109.93 109.95 3,906,747 +0.03(+0.03%)
Jan 18, 2024 109.92 109.94 109.92 109.92 2,120,092 +0.03(+0.03%)
Jan 17, 2024 109.88 109.89 109.88 109.89 2,669,421 +0.02(+0.02%)
Jan 16, 2024 109.88 109.89 109.87 109.87 2,370,314 +0.00(+0.00%)
Jan 12, 2024 109.87 109.87 109.86 109.87 1,537,709 +0.03(+0.03%)
Jan 11, 2024 109.84 109.84 109.83 109.84 1,691,974 +0.07(+0.06%)
Jan 10, 2024 109.77 109.78 109.77 109.77 1,746,192 +0.02(+0.02%)
Jan 09, 2024 109.76 109.77 109.75 109.75 1,630,102 +0.01(+0.01%)
Jan 08, 2024 109.74 109.75 109.74 109.74 2,266,982 +0.02(+0.02%)
Jan 05, 2024 109.72 109.74 109.71 109.72 2,087,055 +0.01(+0.01%)
Jan 04, 2024 109.71 109.72 109.71 109.71 1,618,640 +0.05(+0.04%)
Jan 03, 2024 109.67 109.67 109.66 109.66 2,323,892 +0.01(+0.01%)
Jan 02, 2024 109.66 109.66 109.65 109.65 2,640,185 -0.01(-0.01%)
Dec 29, 2023 109.64 109.66 109.63 109.66 1,859,534 +0.03(+0.03%)
Dec 28, 2023 109.62 109.63 109.62 109.63 1,721,212 +0.07(+0.06%)
Dec 27, 2023 109.56 109.58 109.56 109.56 1,898,583 +0.00(+0.00%)
Dec 26, 2023 109.54 109.56 109.54 109.56 1,938,079 +0.02(+0.02%)
Dec 22, 2023 109.53 109.54 109.53 109.54 2,092,787 +0.02(+0.02%)
Dec 21, 2023 109.51 109.52 109.51 109.52 2,524,294 +0.07(+0.06%)
Dec 20, 2023 109.45 109.46 109.44 109.45 3,095,966 +0.03(+0.03%)
Dec 19, 2023 109.42 109.43 109.42 109.42 7,474,037 +0.00(+0.00%)
Dec 18, 2023 109.41 109.42 109.40 109.42 2,287,850 +0.02(+0.01%)
Dec 15, 2023 109.39 109.40 109.39 109.40 2,716,928 +0.01(+0.01%)
Dec 14, 2023 109.39 109.40 109.38 109.39 3,421,665 +0.05(+0.05%)
Dec 13, 2023 109.31 109.34 109.31 109.34 2,376,291 +0.04(+0.04%)
Dec 12, 2023 109.29 109.30 109.29 109.30 1,554,225 +0.03(+0.03%)
Dec 11, 2023 109.29 109.29 109.27 109.27 2,095,394 +0.00(+0.00%)
Dec 08, 2023 109.28 109.28 109.27 109.27 1,805,537 +0.00(+0.00%)
Dec 07, 2023 109.26 109.27 109.26 109.27 1,669,191 +0.05(+0.05%)
Dec 06, 2023 109.22 109.22 109.21 109.22 2,997,716 +0.02(+0.02%)
Dec 05, 2023 109.20 109.20 109.19 109.20 2,584,209 +0.02(+0.02%)
Dec 04, 2023 109.19 109.19 109.17 109.18 3,382,273 +0.01(+0.01%)
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.