UK markets close in 5 hours 54 minutes

iShares Short Treasury Bond ETF (SHV.SN)

Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
110.57+0.36 (+0.33%)
At close: 02:01PM CLT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024110.21110.21110.21110.21110.21-
29 Apr 2024110.21110.21110.21110.21110.21-
26 Apr 2024110.57110.57110.57110.21110.219
25 Apr 2024110.40110.56110.40110.21110.2148
24 Apr 2024110.21110.21110.21110.21110.21-
23 Apr 2024110.21110.21110.21110.21110.21-
22 Apr 2024110.24110.24110.24110.21110.2111
19 Apr 2024110.47110.47110.47110.21110.2123
18 Apr 2024110.21110.21110.21110.21110.21108
17 Apr 2024110.12110.12110.12110.12110.12-
16 Apr 2024110.12110.12110.12110.12110.12-
15 Apr 2024110.38110.38110.38110.12110.129
12 Apr 2024110.12110.12110.12110.12110.12134
11 Apr 2024110.25110.25110.25110.25110.25-
10 Apr 2024110.20110.31110.20110.25110.254
09 Apr 2024110.20110.31110.20110.25110.2511
08 Apr 2024110.30110.30110.30110.25110.2510
05 Apr 2024110.29110.29110.29110.25110.2516
04 Apr 2024110.27110.27110.02110.25110.25297
03 Apr 2024110.21110.21110.21110.21110.21-
02 Apr 2024110.21110.21110.21110.21110.21-
01 Apr 2024110.10110.19110.10110.21110.2142
28 Mar 2024110.41110.41110.41110.21110.211
27 Mar 2024110.52110.52110.40110.21110.2142
26 Mar 2024110.21110.21110.21110.21110.21-
25 Mar 2024110.31110.31110.31110.21110.2148
22 Mar 2024110.21110.21110.21110.21110.21-
21 Mar 2024110.40110.40110.40110.21110.214
20 Mar 2024110.23110.23110.23110.21110.211
19 Mar 2024110.21110.21110.21110.21110.21162
18 Mar 2024110.20110.20110.20110.13110.133
15 Mar 2024110.13110.13110.13110.13110.13-
14 Mar 2024110.13110.13110.13110.13110.13-
13 Mar 2024110.13110.13110.13110.13110.13271
12 Mar 2024110.09110.09110.09110.09110.09-
11 Mar 2024110.10110.10110.10110.09110.091
08 Mar 2024110.20110.20110.10110.09110.098
07 Mar 2024110.32110.32110.32110.09110.0911
06 Mar 2024110.28110.28110.28110.09110.091
05 Mar 2024110.20110.20110.01110.09110.0972
04 Mar 2024110.25110.25110.25110.47110.472
01 Mar 2024110.23110.23110.23110.47110.4767
29 Feb 2024110.40110.40110.40110.47110.478
28 Feb 2024110.47110.47110.47110.47110.47-
27 Feb 2024110.34110.34110.34110.47110.471
26 Feb 2024110.47110.47110.47110.47110.47-
23 Feb 2024110.56110.56110.56110.47110.472
22 Feb 2024110.47110.47110.47110.47110.47-
21 Feb 2024110.47110.47110.47110.47110.47-
20 Feb 2024110.25110.25110.25110.47110.476
19 Feb 2024110.47110.47110.47110.47110.47-
16 Feb 2024110.47110.47110.47110.47110.47290
15 Feb 2024110.39110.39110.39110.39110.39-
14 Feb 2024110.40110.40110.40110.39110.391
13 Feb 2024110.39110.39110.39110.39110.391
12 Feb 2024110.39110.39110.39110.39110.39103
09 Feb 2024110.32110.32110.32110.32110.32-
08 Feb 2024110.32110.32110.32110.32110.32-
07 Feb 2024110.32110.32110.32110.32110.32271
06 Feb 2024110.05110.05110.05110.66110.6613
05 Feb 2024110.28110.28110.28110.66110.6610
02 Feb 2024110.66110.66110.66110.66110.66-
01 Feb 2024110.66110.66110.66110.66110.66-
31 Jan 2024110.65110.65110.46110.66110.6613
30 Jan 2024110.68110.68110.68110.66110.6653
29 Jan 2024110.55110.66110.55110.66110.66730
26 Jan 2024110.40110.40110.40110.54110.543
25 Jan 2024110.38110.38110.38110.54110.5418
24 Jan 2024110.58110.58110.33110.54110.5455
23 Jan 2024110.54110.54110.54110.54110.54-
22 Jan 2024110.55110.55110.55110.54110.549
19 Jan 2024110.54110.54110.54110.54110.5478
18 Jan 2024110.53110.53110.53110.22110.2217
17 Jan 2024110.22110.22110.22110.22110.221,833
16 Jan 2024110.08110.08110.08110.08110.08-
15 Jan 2024110.08110.08110.08110.08110.08-
12 Jan 2024110.46110.46110.46110.08110.081
11 Jan 2024110.18110.18110.18110.08110.0815
10 Jan 2024110.08110.08110.08110.08110.08-
09 Jan 2024110.20110.20110.10110.08110.084
08 Jan 2024110.34110.34110.34110.08110.0816
05 Jan 2024110.33110.33110.08110.08110.08167
04 Jan 2024110.06110.06110.06109.88109.889
03 Jan 2024110.01110.01110.01109.88109.889
02 Jan 2024110.25110.25110.25109.88109.8811
29 Dec 2023109.88109.88109.88109.88109.88-
28 Dec 2023110.00110.00109.97109.88109.8822
27 Dec 2023109.88109.88109.88109.88109.88-
26 Dec 2023109.90109.90109.90109.88109.888
22 Dec 2023110.13110.13109.88109.88109.88320
21 Dec 2023110.11110.11110.11110.29110.291
20 Dec 2023110.04110.04110.04110.29110.291
19 Dec 2023110.02110.02110.02110.29110.291
18 Dec 2023110.29110.29110.29110.29110.29-
15 Dec 2023109.99109.99109.99110.29110.2973
14 Dec 2023109.98109.98109.73110.29110.2910
13 Dec 2023110.12110.12110.12110.29110.291
12 Dec 2023110.39110.39110.39110.29110.2941
11 Dec 2023110.38110.38110.38110.29110.2973
07 Dec 2023110.36110.36110.36110.29110.298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...