Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Treasury Bond Ishares ETF (NQ: SHV )

110.53 +0.05 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 96.51 96.52 96.50 96.52 690,907 +0.00(+0.00%)
Apr 27, 2018 96.50 96.52 96.50 96.52 733,808 +0.02(+0.02%)
Apr 26, 2018 96.50 96.51 96.50 96.50 1,888,509 +0.01(+0.01%)
Apr 25, 2018 96.50 96.50 96.48 96.50 992,476 +0.00(+0.00%)
Apr 24, 2018 96.49 96.50 96.48 96.50 2,455,629 +0.01(+0.01%)
Apr 23, 2018 96.48 96.49 96.47 96.49 944,986 +0.00(+0.00%)
Apr 20, 2018 96.49 96.49 96.47 96.49 922,054 +0.01(+0.01%)
Apr 19, 2018 96.48 96.49 96.47 96.48 3,288,838 +0.01(+0.01%)
Apr 18, 2018 96.47 96.48 96.45 96.47 2,015,360 +0.00(+0.00%)
Apr 17, 2018 96.47 96.48 96.46 96.47 1,150,450 +0.00(+0.00%)
Apr 16, 2018 96.47 96.47 96.45 96.47 955,757 +0.00(+0.00%)
Apr 13, 2018 96.46 96.47 96.46 96.47 1,835,050 +0.01(+0.01%)
Apr 12, 2018 96.47 96.48 96.45 96.46 3,002,692 +0.00(+0.00%)
Apr 11, 2018 96.44 96.46 96.44 96.46 967,761 +0.01(+0.01%)
Apr 10, 2018 96.46 96.46 96.45 96.45 489,479 -0.01(-0.01%)
Apr 09, 2018 96.46 96.46 96.44 96.46 644,629 +0.02(+0.02%)
Apr 06, 2018 96.45 96.45 96.44 96.44 982,668 +0.00(+0.00%)
Apr 05, 2018 96.43 96.44 96.43 96.44 4,146,634 +0.01(+0.01%)
Apr 04, 2018 96.43 96.44 96.43 96.43 6,491,710 +0.01(+0.01%)
Apr 03, 2018 96.42 96.43 96.41 96.43 3,535,250 +0.00(+0.00%)
Apr 02, 2018 96.43 96.43 96.41 96.43 1,950,999 -0.01(-0.01%)
Mar 29, 2018 96.43 96.43 96.43 0 +0.04(+0.05%)
Mar 28, 2018 96.40 96.41 96.39 96.39 7,873,841 -0.01(-0.01%)
Mar 27, 2018 96.37 96.41 96.37 96.40 2,398,350 +0.03(+0.03%)
Mar 26, 2018 96.37 96.39 96.37 96.37 1,402,959 -0.01(-0.01%)
Mar 23, 2018 96.38 96.39 96.36 96.38 2,184,176 +0.03(+0.04%)
Mar 22, 2018 96.37 96.38 96.34 96.34 3,656,150 -0.02(-0.02%)
Mar 21, 2018 96.34 96.37 96.34 96.37 5,249,953 +0.03(+0.03%)
Mar 20, 2018 96.34 96.34 96.33 96.34 1,885,767 +0.00(+0.00%)
Mar 19, 2018 96.34 96.35 96.33 96.34 375,868 -0.01(-0.01%)
Mar 16, 2018 96.34 96.34 96.33 96.34 4,501,339 +0.03(+0.03%)
Mar 15, 2018 96.34 96.34 96.32 96.32 902,602 -0.01(-0.01%)
Mar 14, 2018 96.34 96.34 96.33 96.33 1,063,246 -0.01(-0.01%)
Mar 13, 2018 96.34 96.34 96.32 96.34 1,022,262 +0.01(+0.01%)
Mar 12, 2018 96.33 96.34 96.32 96.33 490,704 +0.00(+0.00%)
Mar 09, 2018 96.32 96.34 96.32 96.33 2,173,736 +0.00(+0.00%)
Mar 08, 2018 96.30 96.33 96.30 96.33 806,855 +0.03(+0.03%)
Mar 07, 2018 96.31 96.32 96.30 96.30 286,211 +0.01(+0.01%)
Mar 06, 2018 96.29 96.31 96.28 96.29 441,630 +0.01(+0.01%)
Mar 05, 2018 96.30 96.31 96.28 96.28 1,335,417 +0.00(+0.00%)
Mar 02, 2018 96.29 96.30 96.28 96.28 714,579 -0.01(-0.01%)
Mar 01, 2018 96.29 96.31 96.27 96.29 1,393,428 +0.02(+0.02%)
Feb 28, 2018 96.28 96.28 96.26 96.27 745,040 +0.00(+0.00%)
Feb 27, 2018 96.27 96.28 96.25 96.27 1,805,075 +0.01(+0.01%)
Feb 26, 2018 96.29 96.29 96.26 96.26 617,161 -0.01(-0.01%)
Feb 23, 2018 96.27 96.28 96.26 96.27 601,429 +0.01(+0.01%)
Feb 22, 2018 96.26 1,784,690 +0.00(+0.00%)
Feb 21, 2018 96.26 96.27 96.25 96.26 789,621 +0.02(+0.02%)
Feb 20, 2018 96.24 96.26 96.24 96.25 2,924,254 -0.01(-0.01%)
Feb 16, 2018 96.25 96.25 96.25 0 +0.02(+0.02%)
Feb 15, 2018 96.25 96.22 96.24 1,069,546 +0.02(+0.02%)
Feb 14, 2018 96.24 96.24 96.22 96.22 524,557 +0.00(+0.00%)
Feb 13, 2018 96.24 96.24 96.21 96.22 1,197,031 -0.02(-0.02%)
Feb 12, 2018 96.22 96.25 96.22 96.24 1,297,427 +0.00(+0.00%)
Feb 09, 2018 96.23 96.25 96.22 96.24 2,579,665 -0.01(-0.01%)
Feb 08, 2018 96.24 96.24 96.21 96.25 5,198,934 +0.01(+0.01%)
Feb 07, 2018 96.23 96.24 96.22 96.24 1,349,616 +0.00(+0.00%)
Feb 06, 2018 96.25 96.25 96.22 96.24 3,321,660 -0.02(-0.02%)
Feb 05, 2018 96.28 96.28 96.24 96.25 1,113,349 +0.02(+0.02%)
Feb 02, 2018 96.24 96.25 96.22 96.24 1,377,256 +0.02(+0.02%)
Feb 01, 2018 96.24 96.24 96.22 96.22 2,073,394 -0.04(-0.05%)
Jan 31, 2018 96.23 96.26 96.21 96.26 948,080 +0.04(+0.05%)
Jan 30, 2018 96.22 96.24 96.22 96.22 1,426,393 +0.00(+0.00%)
Jan 29, 2018 96.21 96.23 96.21 96.22 720,100 +0.00(+0.00%)
Jan 26, 2018 96.22 96.23 96.21 96.22 1,178,716 +0.01(+0.01%)
Jan 25, 2018 96.21 96.22 96.20 96.21 2,800,380 +0.01(+0.01%)
Jan 24, 2018 96.19 96.21 96.19 96.20 1,734,824 +0.02(+0.02%)
Jan 23, 2018 96.19 96.21 96.18 96.18 612,573 -0.01(-0.01%)
Jan 22, 2018 96.18 96.20 96.18 96.19 975,610 +0.01(+0.01%)
Jan 19, 2018 96.19 96.19 96.18 96.18 1,422,725 +0.00(+0.00%)
Jan 18, 2018 96.18 96.19 96.17 96.18 604,450 +0.01(+0.01%)
Jan 17, 2018 96.17 96.18 96.17 96.18 971,342 +0.01(+0.01%)
Jan 16, 2018 96.17 96.18 96.16 96.17 1,162,656 +0.01(+0.01%)
Jan 12, 2018 96.16 96.16 96.16 0 +0.01(+0.01%)
Jan 11, 2018 96.15 96.16 96.14 96.15 895,409 +0.01(+0.01%)
Jan 10, 2018 96.15 96.16 96.13 96.14 1,617,891 -0.01(-0.01%)
Jan 09, 2018 96.14 96.16 96.14 96.15 470,924 +0.00(+0.00%)
Jan 08, 2018 96.15 96.16 96.14 96.15 497,160 +0.00(+0.00%)
Jan 05, 2018 96.14 96.16 96.13 96.15 275,310 +0.00(+0.00%)
Jan 04, 2018 96.13 96.15 96.12 96.15 634,115 +0.02(+0.02%)
Jan 03, 2018 96.12 96.14 96.11 96.13 626,885 +0.00(+0.00%)
Jan 02, 2018 96.14 96.14 96.11 96.13 793,903 -0.01(-0.01%)
Dec 29, 2017 96.14 96.14 96.14 0 +0.00(+0.00%)
Dec 28, 2017 96.11 96.14 96.11 96.14 429,226 +0.03(+0.04%)
Dec 27, 2017 96.12 96.13 96.11 96.11 733,997 -0.01(-0.01%)
Dec 26, 2017 96.11 96.12 96.11 96.11 927,314 +0.01(+0.01%)
Dec 22, 2017 96.10 96.12 96.10 96.11 2,623,358 +0.00(+0.00%)
Dec 21, 2017 96.11 96.11 96.09 96.11 695,417 +0.01(+0.01%)
Dec 20, 2017 96.10 96.10 96.08 96.10 1,373,696 +0.01(+0.01%)
Dec 19, 2017 96.10 96.10 96.08 96.09 913,740 +0.01(+0.01%)
Dec 18, 2017 96.10 96.10 96.08 96.08 757,528 -0.02(-0.02%)
Dec 15, 2017 96.08 96.10 96.07 96.10 830,124 +0.01(+0.01%)
Dec 14, 2017 96.08 96.10 96.08 96.09 601,007 +0.01(+0.01%)
Dec 13, 2017 96.08 96.09 96.07 96.08 458,756 +0.01(+0.01%)
Dec 12, 2017 96.09 96.10 96.08 96.07 3,445,973 -0.03(-0.03%)
Dec 11, 2017 96.09 96.10 96.08 96.10 710,170 +0.00(+0.00%)
Dec 08, 2017 96.08 96.10 96.08 96.10 3,101,138 +0.02(+0.02%)
Dec 07, 2017 96.07 96.08 96.06 96.08 366,574 +0.01(+0.01%)
Dec 06, 2017 96.07 96.08 96.06 96.07 765,673 +0.00(+0.00%)
Dec 05, 2017 96.05 96.07 96.05 96.07 1,160,661 +0.01(+0.01%)
Dec 04, 2017 96.05 96.05 96.04 96.06 1,620,787 -0.01(-0.01%)
Dec 01, 2017 96.06 96.07 96.04 96.07 796,076 +0.01(+0.01%)
Nov 30, 2017 96.06 96.06 96.04 96.06 507,957 +0.00(+0.00%)
Nov 29, 2017 96.05 96.06 96.03 96.06 543,306 +0.00(+0.00%)
Nov 28, 2017 96.05 96.06 96.03 96.06 600,348 +0.00(+0.00%)
Nov 27, 2017 96.04 96.06 96.03 96.06 626,479 +0.01(+0.01%)
Nov 24, 2017 96.03 96.05 96.03 96.05 313,886 +0.01(+0.01%)
Nov 22, 2017 96.02 96.04 96.02 96.04 315,319 +0.01(+0.01%)
Nov 21, 2017 96.02 96.03 96.02 96.03 632,559 +0.01(+0.01%)
Nov 20, 2017 96.02 96.02 96.02 96.02 175,465 +0.00(+0.00%)
Nov 17, 2017 96.01 96.02 96.01 96.02 578,245 +0.01(+0.01%)
Nov 16, 2017 96.03 96.03 96.01 96.02 380,106 -0.02(-0.02%)
Nov 15, 2017 96.03 96.03 96.02 96.03 494,342 +0.01(+0.01%)
Nov 14, 2017 96.02 96.03 96.02 96.02 539,951 +0.00(+0.00%)
Nov 13, 2017 96.02 96.03 96.02 96.02 431,534 +0.01(+0.01%)
Nov 10, 2017 96.02 96.02 96.02 96.02 638,286 +0.00(+0.00%)
Nov 09, 2017 96.01 96.03 96.00 96.02 905,016 +0.01(+0.01%)
Nov 08, 2017 96.01 96.01 96.00 96.01 545,920 +0.00(+0.00%)
Nov 07, 2017 96.02 96.02 96.00 96.01 333,354 -0.01(-0.01%)
Nov 06, 2017 96.02 96.02 96.01 96.02 516,154 +0.00(+0.00%)
Nov 03, 2017 96.02 96.02 96.01 96.02 365,414 +0.00(+0.00%)
Nov 02, 2017 96.00 96.02 96.00 96.02 243,129 +0.01(+0.01%)
Nov 01, 2017 96.02 96.03 96.00 96.01 583,576 -0.00(-0.00%)
Oct 31, 2017 96.01 96.01 95.99 96.01 465,176 +0.00(+0.00%)
Oct 30, 2017 96.01 96.02 96.00 96.00 355,773 +0.01(+0.01%)
Oct 27, 2017 96.00 96.02 95.99 95.99 493,910 -0.01(-0.01%)
Oct 26, 2017 96.00 96.02 96.00 96.00 623,664 +0.01(+0.01%)
Oct 25, 2017 96.01 96.01 95.99 95.99 1,037,966 -0.00(-0.00%)
Oct 24, 2017 96.01 96.02 95.99 95.99 607,588 -0.00(-0.00%)
Oct 23, 2017 96.00 96.01 96.00 96.00 781,737 -0.01(-0.01%)
Oct 20, 2017 96.02 96.02 96.00 96.01 330,089 -0.01(-0.01%)
Oct 19, 2017 95.99 96.02 95.99 96.02 1,117,633 +0.01(+0.01%)
Oct 18, 2017 95.98 96.01 95.98 96.00 2,282,064 +0.01(+0.01%)
Oct 17, 2017 95.99 96.00 95.98 95.99 935,876 +0.00(+0.00%)
Oct 16, 2017 95.99 96.00 95.98 95.99 1,090,291 -0.00(-0.00%)
Oct 13, 2017 95.99 95.99 95.97 95.99 1,575,935 +0.00(+0.00%)
Oct 12, 2017 95.99 96.00 95.96 95.99 3,982,814 +0.01(+0.01%)
Oct 11, 2017 95.96 95.98 95.96 95.98 1,022,097 +0.03(+0.03%)
Oct 10, 2017 95.97 95.98 95.95 95.96 878,823 -0.02(-0.02%)
Oct 09, 2017 95.95 95.99 95.95 95.97 1,356,380 +0.02(+0.02%)
Oct 06, 2017 95.96 95.97 95.95 95.95 1,690,588 -0.00(-0.00%)
Oct 05, 2017 95.97 95.98 95.96 95.96 550,025 -0.01(-0.01%)
Oct 04, 2017 95.96 95.98 95.96 95.96 771,323 -0.01(-0.01%)
Oct 03, 2017 95.97 95.98 95.96 95.97 718,079 +0.00(+0.00%)
Oct 02, 2017 95.97 95.98 95.96 95.97 652,992 +0.01(+0.01%)
Sep 29, 2017 95.95 95.97 95.94 95.96 1,859,057 +0.01(+0.01%)
Sep 28, 2017 95.94 95.96 95.93 95.95 422,567 +0.01(+0.01%)
Sep 27, 2017 95.95 95.95 95.93 95.94 846,580 -0.01(-0.01%)
Sep 26, 2017 95.93 95.96 95.93 95.95 498,976 +0.03(+0.03%)
Sep 25, 2017 95.93 95.95 95.93 95.93 807,503 -0.01(-0.01%)
Sep 22, 2017 95.93 95.93 95.93 95.93 250,852 +0.01(+0.01%)
Sep 21, 2017 95.92 95.93 95.92 95.93 765,735 +0.00(+0.00%)
Sep 20, 2017 95.93 95.94 95.91 95.93 554,268 +0.03(+0.03%)
Sep 19, 2017 95.92 95.93 95.90 95.90 282,585 +0.00(+0.00%)
Sep 18, 2017 95.90 95.93 95.90 95.90 407,426 -0.03(-0.03%)
Sep 15, 2017 95.90 95.93 95.90 95.93 318,235 +0.01(+0.01%)
Sep 14, 2017 95.90 95.92 95.89 95.92 1,206,785 +0.01(+0.01%)
Sep 13, 2017 95.93 95.93 95.91 95.91 317,963 +0.00(+0.00%)
Sep 12, 2017 95.93 95.93 95.91 95.91 452,603 -0.03(-0.03%)
Sep 11, 2017 95.92 95.93 95.91 95.93 513,375 +0.02(+0.02%)
Sep 08, 2017 95.93 95.93 95.91 95.92 1,448,504 -0.01(-0.01%)
Sep 07, 2017 95.92 95.93 95.91 95.93 425,559 +0.04(+0.05%)
Sep 06, 2017 95.89 95.93 95.88 95.88 879,092 -0.03(-0.04%)
Sep 05, 2017 95.88 95.92 95.88 95.92 809,689 +0.03(+0.04%)
Sep 01, 2017 95.89 95.92 95.88 95.88 343,736 -0.01(-0.01%)
Aug 31, 2017 95.90 95.91 95.88 95.90 559,970 -0.02(-0.02%)
Aug 30, 2017 95.89 95.91 95.89 95.91 374,839 +0.01(+0.01%)
Aug 29, 2017 95.90 95.91 95.89 95.90 617,111 +0.01(+0.01%)
Aug 28, 2017 95.90 95.91 95.89 95.90 721,928 +0.00(+0.00%)
Aug 25, 2017 95.88 95.90 95.88 95.90 367,581 +0.01(+0.01%)
Aug 24, 2017 95.87 95.90 95.87 95.89 303,730 +0.00(+0.00%)
Aug 23, 2017 95.88 95.89 95.87 95.88 363,135 +0.01(+0.01%)
Aug 22, 2017 95.90 95.90 95.86 95.87 552,647 -0.02(-0.02%)
Aug 21, 2017 95.89 95.90 95.88 95.89 263,720 +0.00(+0.00%)
Aug 18, 2017 95.87 95.89 95.87 95.89 693,213 +0.02(+0.02%)
Aug 17, 2017 95.88 95.89 95.86 95.87 887,889 -0.01(-0.01%)
Aug 16, 2017 95.86 95.88 95.85 95.88 660,012 +0.02(+0.02%)
Aug 15, 2017 95.86 95.86 95.84 95.86 366,219 +0.00(+0.00%)
Aug 14, 2017 95.84 95.86 95.83 95.86 333,687 +0.01(+0.01%)
Aug 11, 2017 95.83 95.84 95.83 95.84 665,785 +0.02(+0.02%)
Aug 10, 2017 95.83 95.84 95.82 95.83 760,396 +0.01(+0.01%)
Aug 09, 2017 95.84 95.85 95.81 95.82 1,393,759 -0.03(-0.04%)
Aug 08, 2017 95.85 95.85 95.83 95.85 1,019,995 +0.02(+0.02%)
Aug 07, 2017 95.84 95.84 95.83 95.84 423,252 +0.00(+0.00%)
Aug 04, 2017 95.84 95.84 95.82 95.84 309,084 -0.01(-0.01%)
Aug 03, 2017 95.82 95.84 95.82 95.84 633,111 +0.02(+0.02%)
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.