iShares Short Treasury Bond ETF (SHV) Historical Stock Data
110.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHV is up 0.00% a day on average. There have been 26 days where iShares Short Treasury Bond ETF closed green and 4 days where SHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 110.04 | 110.04 | ↑$0.00 (0.00%) | 110.04 | 110.05 | 2.91M |
| 2025-12-22 | 110.03 | 110.04 | ↑$0.01 (0.01%) | 110.03 | 110.04 | 3.06M |
| 2025-12-19 | 110.02 | 110.02 | ↑$0.00 (0.00%) | 110.02 | 110.03 | 3.19M |
| 2025-12-18 | 110.35 | 110.36 | ↑$0.01 (0.01%) | 110.35 | 110.36 | 2.10M |
| 2025-12-17 | 110.34 | 110.34 | ↑$0.00 (0.00%) | 110.33 | 110.34 | 1.98M |
| 2025-12-16 | 110.33 | 110.33 | ↑$0.00 (0.00%) | 110.32 | 110.33 | 2.42M |
| 2025-12-15 | 110.32 | 110.32 | ↑$0.00 (0.00%) | 110.31 | 110.32 | 2.43M |
| 2025-12-12 | 110.30 | 110.30 | ↑$0.00 (0.00%) | 110.29 | 110.30 | 1.88M |
| 2025-12-11 | 110.26 | 110.27 | ↑$0.01 (0.01%) | 110.25 | 110.27 | 2.26M |
| 2025-12-10 | 110.24 | 110.25 | ↑$0.01 (0.01%) | 110.23 | 110.25 | 4M |
| 2025-12-09 | 110.23 | 110.22 | ↓$0.00 (0.00%) | 110.22 | 110.23 | 2.46M |
| 2025-12-08 | 110.21 | 110.21 | ↑$0.00 (0.00%) | 110.21 | 110.22 | 2.92M |
| 2025-12-05 | 110.20 | 110.20 | ↑$0.00 (0.00%) | 110.20 | 110.21 | 2.29M |
| 2025-12-04 | 110.17 | 110.16 | ↓$0.01 (-0.01%) | 110.16 | 110.18 | 3.67M |
| 2025-12-03 | 110.15 | 110.16 | ↑$0.00 (0.00%) | 110.15 | 110.16 | 4.58M |
| 2025-12-02 | 110.13 | 110.14 | ↑$0.01 (0.01%) | 110.13 | 110.14 | 1.88M |
| 2025-12-01 | 110.12 | 110.12 | ↑$0.00 (0.00%) | 110.11 | 110.12 | 3.50M |
| 2025-11-28 | 110.46 | 110.45 | ↓$0.00 (0.00%) | 110.45 | 110.46 | 2.50M |
| 2025-11-26 | 110.42 | 110.42 | ↑$0.00 (0.00%) | 110.42 | 110.43 | 1.90M |
| 2025-11-25 | 110.40 | 110.40 | ↑$0.01 (0.00%) | 110.39 | 110.40 | 1.86M |
| 2025-11-24 | 110.38 | 110.39 | ↑$0.01 (0.01%) | 110.38 | 110.39 | 1.97M |
| 2025-11-21 | 110.37 | 110.38 | ↑$0.01 (0.01%) | 110.37 | 110.38 | 2.49M |
| 2025-11-20 | 110.34 | 110.34 | ↑$0.01 (0.00%) | 110.33 | 110.34 | 3.21M |
| 2025-11-19 | 110.32 | 110.33 | ↑$0.01 (0.01%) | 110.32 | 110.33 | 2.48M |
| 2025-11-18 | 110.31 | 110.32 | ↑$0.01 (0.01%) | 110.31 | 110.32 | 2.44M |
| 2025-11-17 | 110.29 | 110.30 | ↑$0.01 (0.01%) | 110.29 | 110.30 | 2.19M |
| 2025-11-14 | 110.29 | 110.29 | ↓$0.01 (0.00%) | 110.28 | 110.29 | 3.23M |
| 2025-11-13 | 110.25 | 110.26 | ↑$0.01 (0.01%) | 110.25 | 110.26 | 2.13M |
| 2025-11-12 | 110.25 | 110.25 | ↑$0.00 (0.00%) | 110.24 | 110.25 | 1.83M |
| 2025-11-11 | 110.24 | 110.24 | ↑$0.00 (0.00%) | 110.23 | 110.24 | 1.70M |
Create an account or log in to view more rows.
$SHV hmm...
$SHV BOUGHT TODAY!
$SHV Not Selling
Hodling for thousands!
$SHV yeeeeeee haw
$SHV death cross will complete today
$SHV I would not be a bear now
$SHV not good
$SHV run it!
$SHV this stock has me so excited i cant sleep!!
$SHV Same thing
different day