iShares Short Treasury Bond ETF (SHV) Historical Stock Data

109.87 ↑0.01 (0.01%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, SHV is up 0.00% a day on average. There have been 23 days where iShares Short Treasury Bond ETF closed green and 7 days where SHV closed red.

DateOpenCloseChangeLowHighVolume
2022-12-05109.87109.87↑$0.00 (0.00%)109.86109.883.50M
2022-12-02109.85109.86↑$0.01 (0.01%)109.85109.882.27M
2022-12-01109.84109.87↑$0.03 (0.03%)109.84109.874.82M
2022-11-30110.08110.10↑$0.02 (0.02%)110.08110.102.64M
2022-11-29110.08110.09↑$0.01 (0.01%)110.07110.092M
2022-11-28110.06110.06↑$0.00 (0.00%)110.05110.071.94M
2022-11-25110.04110.05↑$0.01 (0.01%)110.04110.05842.42K
2022-11-23110.03110.04↑$0.02 (0.01%)110.02110.041.59M
2022-11-22110.00110.00↑$0.00 (0.00%)110.00110.011.77M
2022-11-21109.99109.97↓$0.02 (-0.02%)109.97109.991.79M
2022-11-18109.97109.97↑$0.00 (0.00%)109.97109.981.21M
2022-11-17109.96109.96↑$0.00 (0.00%)109.96109.981.68M
2022-11-16109.94109.95↑$0.01 (0.01%)109.93109.953.01M
2022-11-15109.93109.94↑$0.01 (0.01%)109.93109.942.75M
2022-11-14109.93109.91↓$0.02 (-0.02%)109.91109.932.48M
2022-11-11109.92109.92↑$0.00 (0.00%)109.92109.943.94M
2022-11-10109.93109.93↑$0.00 (0.00%)109.91109.9318.52M
2022-11-09109.89109.88↓$0.01 (-0.01%)109.88109.902.36M
2022-11-08109.83109.84↑$0.01 (0.01%)109.83109.854.42M
2022-11-07109.83109.83↑$0.00 (0.00%)109.81109.833.30M
2022-11-04109.81109.82↑$0.01 (0.01%)109.81109.832.36M
2022-11-03109.80109.81↑$0.01 (0.00%)109.79109.813M
2022-11-02109.77109.76↓$0.01 (-0.01%)109.76109.781.91M
2022-11-01109.76109.76↑$0.00 (0.00%)109.75109.7721.54M
2022-10-31110.01109.97↓$0.04 (-0.04%)109.97110.013.15M
2022-10-28110.01109.99↓$0.02 (-0.02%)109.99110.0122.09M
2022-10-27110.00110.00↑$0.00 (0.00%)109.99110.012.96M
2022-10-26109.98109.98↑$0.00 (0.00%)109.97109.982.99M
2022-10-25109.96109.97↑$0.01 (0.01%)109.96109.973.61M
2022-10-24109.96109.95↓$0.01 (-0.01%)109.95109.961.81M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$SHV Rug pull soon?

0 Like Report
Modok

$SHV not good

0 Like Report
delaina

$SHV still waiting to short this. Next Tuesday feels right for some reason

0 Like Report
micmic

$SHV Pamp it higher...

0 Like Report