Skip to main content

iShares Short Treasury Bond ETF (NQ:SHV)

110.17 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 110.17 110.18 110.16 110.17 3,191,618 +0.01(+0.01%)
May 07, 2025 110.16 110.17 110.15 110.16 3,111,875 +0.02(+0.02%)
May 06, 2025 110.14 110.15 110.14 110.14 5,083,063 +0.01(+0.01%)
May 05, 2025 110.13 110.13 110.12 110.13 11,717,529 +0.01(+0.01%)
May 02, 2025 110.13 110.13 110.11 110.12 4,611,341 +0.02(+0.02%)
May 01, 2025 110.11 110.11 110.09 110.10 5,447,457 -0.36(-0.33%)
Apr 30, 2025 110.45 110.46 110.45 110.46 4,588,624 +0.03(+0.03%)
Apr 29, 2025 110.44 110.45 110.43 110.43 11,869,341 +0.01(+0.00%)
Apr 28, 2025 110.43 110.43 110.42 110.42 3,807,142 +0.00(+0.00%)
Apr 25, 2025 110.42 110.42 110.41 110.42 4,123,581 +0.04(+0.04%)
Apr 24, 2025 110.37 110.38 110.37 110.38 5,428,597 +0.01(+0.01%)
Apr 23, 2025 110.36 110.37 110.35 110.37 4,253,577 +0.01(+0.01%)
Apr 22, 2025 110.35 110.36 110.35 110.36 3,982,987 +0.01(+0.01%)
Apr 21, 2025 110.35 110.35 110.34 110.35 2,681,691 +0.01(+0.01%)
Apr 17, 2025 110.33 110.34 110.33 110.34 2,704,100 +0.05(+0.05%)
Apr 16, 2025 110.29 110.29 110.28 110.29 4,038,285 +0.02(+0.02%)
Apr 15, 2025 110.27 110.27 110.26 110.27 2,910,803 +0.01(+0.01%)
Apr 14, 2025 110.26 110.26 110.25 110.26 6,568,313 +0.01(+0.01%)
Apr 11, 2025 110.25 110.26 110.24 110.25 18,461,910 +0.05(+0.05%)
Apr 10, 2025 110.22 110.22 110.20 110.20 5,878,278 +0.00(+0.00%)
Apr 09, 2025 110.20 110.21 110.18 110.20 9,370,201 +0.00(+0.00%)
Apr 08, 2025 110.19 110.20 110.18 110.20 8,376,486 +0.02(+0.02%)
Apr 07, 2025 110.20 110.21 110.18 110.18 10,147,778 +0.01(+0.01%)
Apr 04, 2025 110.18 110.20 110.17 110.17 7,485,021 +0.05(+0.05%)
Apr 03, 2025 110.13 110.13 110.12 110.12 5,628,956 +0.01(+0.01%)
Apr 02, 2025 110.10 110.11 110.10 110.11 6,573,386 +0.01(+0.01%)
Apr 01, 2025 110.10 110.10 110.09 110.10 5,611,952 +0.02(+0.02%)
Mar 31, 2025 110.08 110.09 110.08 110.08 10,073,450 +0.01(+0.01%)
Mar 28, 2025 110.06 110.08 110.06 110.07 9,183,866 +0.03(+0.03%)
Mar 27, 2025 110.02 110.04 110.02 110.04 9,413,373 +0.03(+0.02%)
Mar 26, 2025 110.01 110.02 110.01 110.01 7,866,172 +0.00(+0.00%)
Mar 25, 2025 110.01 110.02 110.00 110.01 10,675,684 +0.01(+0.01%)
Mar 24, 2025 109.99 110.00 109.99 110.00 6,610,597 +0.02(+0.01%)
Mar 21, 2025 109.99 109.99 109.98 109.98 6,711,458 +0.03(+0.03%)
Mar 20, 2025 109.95 109.95 109.94 109.95 5,701,060 +0.02(+0.02%)
Mar 19, 2025 109.92 109.93 109.92 109.92 10,173,924 +0.00(+0.00%)
Mar 18, 2025 109.91 109.92 109.91 109.92 11,228,722 +0.01(+0.01%)
Mar 17, 2025 109.90 109.91 109.90 109.91 6,234,409 +0.00(+0.00%)
Mar 14, 2025 109.91 109.91 109.90 109.90 9,103,561 +0.05(+0.04%)
Mar 13, 2025 109.86 109.87 109.86 109.86 10,801,975 +0.01(+0.01%)
Mar 12, 2025 109.86 109.86 109.84 109.85 8,209,322 +0.00(+0.00%)
Mar 11, 2025 109.85 109.85 109.84 109.84 8,368,934 +0.02(+0.01%)
Mar 10, 2025 109.83 109.83 109.82 109.83 10,367,288 +0.01(+0.01%)
Mar 07, 2025 109.82 109.82 109.81 109.82 6,033,460 +0.05(+0.05%)
Mar 06, 2025 109.77 109.78 109.77 109.77 9,803,769 +0.01(+0.01%)
Mar 05, 2025 109.76 109.77 109.75 109.76 9,939,439 +0.02(+0.02%)
Mar 04, 2025 109.74 109.76 109.74 109.74 11,128,366 +0.01(+0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.