iShares Short Treasury Bond ETF (SHV) Historical Stock Data
110.47 ↑0.02 (0.01%)
As of April 29, 2024, 10:45am EST.
Historical Data
In the past 30 trading days, SHV is up 0.00% a day on average. There have been 22 days where iShares Short Treasury Bond ETF closed green and 8 days where SHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 110.45 | 110.45 | ↑$0.00 (0.00%) | 110.44 | 110.45 | 1.71M |
| 2024-04-25 | 110.44 | 110.43 | ↓$0.01 (-0.01%) | 110.43 | 110.44 | 1.90M |
| 2024-04-24 | 110.39 | 110.40 | ↑$0.01 (0.01%) | 110.39 | 110.40 | 2.02M |
| 2024-04-23 | 110.38 | 110.38 | ↑$0.00 (0.00%) | 110.37 | 110.39 | 2.20M |
| 2024-04-22 | 110.37 | 110.36 | ↓$0.01 (-0.01%) | 110.36 | 110.37 | 3.89M |
| 2024-04-19 | 110.34 | 110.35 | ↑$0.01 (0.01%) | 110.34 | 110.35 | 2.25M |
| 2024-04-18 | 110.33 | 110.33 | ↑$0.00 (0.00%) | 110.32 | 110.34 | 3.40M |
| 2024-04-17 | 110.28 | 110.28 | ↑$0.00 (0.00%) | 110.28 | 110.29 | 1.80M |
| 2024-04-16 | 110.26 | 110.26 | ↑$0.00 (0.00%) | 110.26 | 110.27 | 3.75M |
| 2024-04-15 | 110.26 | 110.25 | ↓$0.01 (-0.01%) | 110.25 | 110.26 | 3.81M |
| 2024-04-12 | 110.25 | 110.24 | ↓$0.01 (-0.01%) | 110.24 | 110.26 | 2.40M |
| 2024-04-11 | 110.22 | 110.23 | ↑$0.01 (0.01%) | 110.22 | 110.23 | 3.43M |
| 2024-04-10 | 110.19 | 110.18 | ↓$0.01 (-0.01%) | 110.18 | 110.19 | 2.84M |
| 2024-04-09 | 110.18 | 110.19 | ↑$0.01 (0.01%) | 110.18 | 110.19 | 1.46M |
| 2024-04-08 | 110.18 | 110.18 | ↑$0.00 (0.00%) | 110.17 | 110.18 | 1.54M |
| 2024-04-05 | 110.17 | 110.17 | ↑$0.00 (0.00%) | 110.16 | 110.17 | 2.01M |
| 2024-04-04 | 110.14 | 110.16 | ↑$0.02 (0.02%) | 110.13 | 110.16 | 2.45M |
| 2024-04-03 | 110.10 | 110.09 | ↓$0.01 (-0.01%) | 110.09 | 110.10 | 2.72M |
| 2024-04-02 | 110.07 | 110.08 | ↑$0.01 (0.01%) | 110.07 | 110.08 | 5.05M |
| 2024-04-01 | 110.07 | 110.07 | ↓$0.00 (0.00%) | 110.06 | 110.07 | 4.39M |
| 2024-03-28 | 110.53 | 110.54 | ↑$0.01 (0.01%) | 110.53 | 110.54 | 2.49M |
| 2024-03-27 | 110.52 | 110.53 | ↑$0.01 (0.01%) | 110.52 | 110.53 | 1.81M |
| 2024-03-26 | 110.45 | 110.46 | ↑$0.01 (0.01%) | 110.45 | 110.46 | 1.20M |
| 2024-03-25 | 110.45 | 110.44 | ↓$0.01 (-0.01%) | 110.43 | 110.45 | 3.51M |
| 2024-03-22 | 110.43 | 110.44 | ↑$0.01 (0.01%) | 110.43 | 110.44 | 1.35M |
| 2024-03-21 | 110.41 | 110.41 | ↑$0.00 (0.00%) | 110.41 | 110.42 | 2.07M |
| 2024-03-20 | 110.35 | 110.37 | ↑$0.02 (0.02%) | 110.35 | 110.37 | 2.36M |
| 2024-03-19 | 110.33 | 110.34 | ↑$0.01 (0.01%) | 110.33 | 110.34 | 1.86M |
| 2024-03-18 | 110.32 | 110.33 | ↑$0.01 (0.01%) | 110.32 | 110.33 | 2.05M |
| 2024-03-15 | 110.31 | 110.32 | ↑$0.01 (0.01%) | 110.30 | 110.32 | 1.72M |
Create an account or log in to view more rows.
$SHV whats the target for Friday close?
$SHV Nope
$SHV just waiting to short this bad boy.
$SHV This stock is the golden ticket.
$SHV I’m expecting a breakout here in the next week
$SHV HOLDING LONG AND STRONG!!!
$SHV gonna come down hard today
$SHV we finna be at the top yo
$SHV just fucking go already jeesh
$SHV what calls are you guys jacked to the tits on?