UK markets open in 1 hour 54 minutes

iShares Short Treasury Bond ETF (SHV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
110.42+0.02 (+0.02%)
At close: 04:00PM EDT
110.41 -0.01 (-0.01%)
After hours: 07:51PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024110.41110.42110.40110.42110.422,267,200
24 Jun 2024110.40110.40110.39110.40110.401,905,500
21 Jun 2024110.38110.39110.38110.39110.392,310,800
20 Jun 2024110.33110.34110.33110.34110.342,229,200
18 Jun 2024110.32110.33110.31110.32110.324,208,800
17 Jun 2024110.28110.29110.28110.29110.295,256,600
14 Jun 2024110.27110.28110.27110.28110.281,736,400
13 Jun 2024110.23110.24110.22110.23110.231,809,200
12 Jun 2024110.22110.22110.21110.22110.222,392,200
11 Jun 2024110.18110.19110.18110.18110.182,374,500
10 Jun 2024110.17110.17110.16110.17110.172,802,000
07 Jun 2024110.17110.17110.15110.15110.152,920,200
06 Jun 2024110.11110.12110.11110.12110.122,254,700
05 Jun 2024110.11110.11110.09110.09110.092,327,700
04 Jun 2024110.08110.09110.07110.08110.082,539,000
03 Jun 2024110.07110.07110.06110.06110.064,333,800
03 Jun 20240.472 Dividend
31 May 2024110.51110.52110.50110.51110.042,974,400
30 May 2024110.46110.47110.46110.47110.001,886,200
29 May 2024110.45110.45110.44110.44109.973,419,300
28 May 2024110.44110.47110.43110.43109.962,806,300
24 May 2024110.44110.44110.43110.44109.97972,500
23 May 2024110.42110.43110.42110.43109.962,716,800
22 May 2024110.36110.37110.36110.37109.902,144,300
21 May 2024110.35110.36110.34110.35109.881,684,900
20 May 2024110.33110.34110.33110.34109.871,437,600
17 May 2024110.32110.32110.31110.32109.852,692,600
16 May 2024110.30110.31110.30110.30109.832,014,700
15 May 2024110.25110.27110.25110.27109.802,191,000
14 May 2024110.24110.24110.23110.24109.771,684,100
13 May 2024110.23110.23110.22110.23109.761,501,100
10 May 2024110.21110.22110.20110.21109.741,421,600
09 May 2024110.19110.20110.19110.19109.721,654,800
08 May 2024110.15110.15110.14110.15109.681,464,400
07 May 2024110.14110.14110.13110.13109.662,268,700
06 May 2024110.13110.13110.11110.12109.652,422,800
03 May 2024110.11110.12110.10110.11109.642,206,300
02 May 2024110.08110.09110.08110.09109.623,285,300
01 May 2024110.04110.04110.02110.04109.573,307,800
01 May 20240.464 Dividend
30 Apr 2024110.47110.48110.47110.47109.542,763,000
29 Apr 2024110.46110.47110.46110.46109.532,577,700
26 Apr 2024110.45110.45110.44110.45109.521,744,900
25 Apr 2024110.44110.44110.43110.43109.501,901,700
24 Apr 2024110.39110.40110.39110.40109.472,033,000
23 Apr 2024110.38110.39110.37110.38109.452,211,300
22 Apr 2024110.37110.37110.36110.36109.433,896,800
19 Apr 2024110.34110.35110.34110.35109.422,222,700
18 Apr 2024110.33110.34110.32110.33109.403,423,200
17 Apr 2024110.28110.29110.28110.28109.351,804,000
16 Apr 2024110.26110.27110.26110.26109.333,752,800
15 Apr 2024110.26110.26110.25110.25109.323,945,500
12 Apr 2024110.25110.26110.24110.24109.312,400,000
11 Apr 2024110.22110.23110.22110.23109.303,432,400
10 Apr 2024110.19110.19110.18110.18109.252,877,600
09 Apr 2024110.19110.19110.18110.19109.261,467,600
08 Apr 2024110.18110.18110.17110.18109.251,564,200
05 Apr 2024110.17110.17110.16110.17109.242,032,300
04 Apr 2024110.14110.16110.13110.16109.232,585,600
03 Apr 2024110.10110.10110.09110.09109.162,873,100
02 Apr 2024110.08110.08110.07110.08109.155,076,300
01 Apr 2024110.07110.07110.06110.07109.144,439,200
01 Apr 20240.482 Dividend
28 Mar 2024110.53110.54110.53110.54109.132,490,800
27 Mar 2024110.52110.53110.52110.53109.121,826,900
26 Mar 2024110.46110.46110.45110.46109.051,203,000
25 Mar 2024110.45110.45110.43110.44109.033,515,600
22 Mar 2024110.43110.44110.43110.44109.031,355,000
21 Mar 2024110.41110.42110.41110.41109.002,078,900
20 Mar 2024110.35110.37110.35110.37108.962,372,200
19 Mar 2024110.33110.34110.33110.34108.931,860,600
18 Mar 2024110.32110.33110.32110.33108.922,056,900
15 Mar 2024110.31110.32110.30110.32108.911,722,300
14 Mar 2024110.30110.30110.29110.30108.892,071,800
13 Mar 2024110.25110.26110.25110.25108.841,552,200
12 Mar 2024110.24110.24110.23110.24108.831,443,800
11 Mar 2024110.23110.23110.22110.22108.811,731,900
08 Mar 2024110.23110.23110.21110.21108.802,190,200
07 Mar 2024110.20110.20110.19110.20108.792,023,200
06 Mar 2024110.16110.16110.15110.16108.751,889,800
05 Mar 2024110.14110.14110.13110.14108.732,585,300
04 Mar 2024110.12110.13110.11110.12108.712,742,300
01 Mar 2024110.11110.11110.10110.11108.703,756,000
01 Mar 20240.448 Dividend
29 Feb 2024110.52110.53110.52110.53108.683,311,000
28 Feb 2024110.47110.48110.47110.47108.622,040,800
27 Feb 2024110.46110.47110.46110.46108.611,576,600
26 Feb 2024110.45110.46110.44110.44108.591,684,700
23 Feb 2024110.44110.45110.43110.44108.593,266,400
22 Feb 2024110.43110.44110.42110.42108.572,546,500
21 Feb 2024110.38110.39110.38110.38108.531,647,100
20 Feb 2024110.37110.38110.37110.37108.521,756,600
16 Feb 2024110.34110.35110.34110.35108.501,548,000
15 Feb 2024110.35110.36110.34110.35108.501,816,600
14 Feb 2024110.28110.29110.27110.29108.441,773,600
13 Feb 2024110.27110.27110.25110.25108.402,706,700
12 Feb 2024110.27110.28110.26110.27108.421,967,400
09 Feb 2024110.26110.26110.25110.26108.412,605,400
08 Feb 2024110.24110.25110.23110.25108.401,722,500
07 Feb 2024110.20110.20110.19110.20108.351,388,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...