Skip to main content

iShares Short Treasury Bond ETF (NQ:SHV)

110.42 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 110.42 110.43 110.42 110.42 3,542,286 +0.00(+0.00%)
Jun 27, 2025 110.41 110.42 110.41 110.42 2,626,771 +0.04(+0.03%)
Jun 26, 2025 110.38 110.38 110.37 110.38 2,537,256 +0.02(+0.02%)
Jun 25, 2025 110.36 110.37 110.36 110.36 2,766,579 +0.01(+0.01%)
Jun 24, 2025 110.35 110.35 110.34 110.35 2,711,933 +0.01(+0.01%)
Jun 23, 2025 110.33 110.34 110.32 110.34 2,757,108 +0.02(+0.02%)
Jun 20, 2025 110.31 110.32 110.30 110.32 2,193,086 +0.04(+0.04%)
Jun 18, 2025 110.27 110.28 110.27 110.28 3,193,346 +0.03(+0.03%)
Jun 17, 2025 110.24 110.25 110.24 110.25 2,453,212 +0.01(+0.01%)
Jun 16, 2025 110.24 110.24 110.23 110.24 2,239,511 +0.00(+0.00%)
Jun 13, 2025 110.23 110.24 110.23 110.24 3,812,910 +0.04(+0.04%)
Jun 12, 2025 110.19 110.20 110.19 110.20 1,961,978 +0.02(+0.02%)
Jun 11, 2025 110.17 110.18 110.17 110.18 2,345,358 +0.01(+0.01%)
Jun 10, 2025 110.17 110.17 110.16 110.17 2,305,979 +0.01(+0.01%)
Jun 09, 2025 110.16 110.16 110.15 110.16 2,329,540 +0.03(+0.03%)
Jun 06, 2025 110.14 110.15 110.13 110.13 2,890,112 +0.01(+0.01%)
Jun 05, 2025 110.11 110.12 110.10 110.12 2,980,627 +0.03(+0.03%)
Jun 04, 2025 110.09 110.10 110.08 110.09 1,944,491 +0.01(+0.01%)
Jun 03, 2025 110.08 110.08 110.07 110.08 2,470,855 +0.02(+0.02%)
Jun 02, 2025 110.07 110.07 110.06 110.06 7,641,317 +0.02(+0.02%)
May 30, 2025 110.05 110.05 110.04 110.04 4,965,654 +0.02(+0.02%)
May 29, 2025 110.02 110.02 110.01 110.02 2,030,046 +0.03(+0.03%)
May 28, 2025 110.00 110.00 109.99 109.99 3,057,667 +0.01(+0.01%)
May 27, 2025 109.99 109.99 109.98 109.98 2,935,543 +0.00(+0.00%)
May 23, 2025 109.98 109.98 109.97 109.98 2,295,096 +0.05(+0.05%)
May 22, 2025 109.92 109.93 109.92 109.93 2,476,842 +0.02(+0.02%)
May 21, 2025 109.92 109.92 109.91 109.91 2,834,552 +0.01(+0.01%)
May 20, 2025 109.90 109.90 109.89 109.90 2,507,526 +0.02(+0.02%)
May 19, 2025 109.88 109.89 109.88 109.88 3,028,708 +0.00(+0.00%)
May 16, 2025 109.87 109.88 109.87 109.88 3,752,462 +0.04(+0.04%)
May 15, 2025 109.83 109.84 109.83 109.84 2,770,266 +0.02(+0.02%)
May 14, 2025 109.83 109.83 109.82 109.82 3,431,536 +0.00(+0.00%)
May 13, 2025 109.82 109.82 109.81 109.82 2,985,940 +0.01(+0.01%)
May 12, 2025 109.80 109.81 109.80 109.81 5,486,468 +0.01(+0.01%)
May 09, 2025 109.81 109.81 109.80 109.80 3,033,229 +0.03(+0.03%)
May 08, 2025 109.77 109.78 109.76 109.77 3,203,132 +0.01(+0.01%)
May 07, 2025 109.76 109.77 109.75 109.76 3,123,101 +0.02(+0.02%)
May 06, 2025 109.74 109.75 109.74 109.74 5,101,401 +0.01(+0.01%)
May 05, 2025 109.73 109.73 109.72 109.73 11,759,802 +0.01(+0.01%)
May 02, 2025 109.73 109.73 109.71 109.72 4,627,977 +0.02(+0.02%)
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.