iShares Short Treasury Bond ETF (SHV) Historical Stock Data
110.54 ↑0.01 (0.01%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHV is up 0.00% a day on average. There have been 24 days where iShares Short Treasury Bond ETF closed green and 6 days where SHV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 110.29 | 110.30 | ↑$0.01 (0.01%) | 110.29 | 110.30 | 2.07M |
2024-03-13 | 110.25 | 110.25 | ↑$0.00 (0.00%) | 110.25 | 110.26 | 1.55M |
2024-03-12 | 110.24 | 110.24 | ↑$0.00 (0.00%) | 110.23 | 110.24 | 1.44M |
2024-03-11 | 110.23 | 110.22 | ↓$0.01 (-0.01%) | 110.22 | 110.23 | 1.73M |
2024-03-08 | 110.23 | 110.21 | ↓$0.02 (-0.02%) | 110.21 | 110.23 | 2.19M |
2024-03-07 | 110.20 | 110.20 | ↑$0.00 (0.00%) | 110.19 | 110.20 | 2.02M |
2024-03-06 | 110.16 | 110.16 | ↑$0.00 (0.00%) | 110.15 | 110.16 | 1.88M |
2024-03-05 | 110.14 | 110.14 | ↓$0.00 (0.00%) | 110.13 | 110.14 | 2.58M |
2024-03-04 | 110.12 | 110.12 | ↑$0.00 (0.00%) | 110.11 | 110.13 | 2.74M |
2024-03-01 | 110.11 | 110.11 | ↑$0.00 (0.00%) | 110.10 | 110.11 | 3.72M |
2024-02-29 | 110.52 | 110.53 | ↑$0.01 (0.01%) | 110.52 | 110.53 | 3.31M |
2024-02-28 | 110.47 | 110.47 | ↑$0.00 (0.00%) | 110.47 | 110.48 | 2.04M |
2024-02-27 | 110.46 | 110.46 | ↑$0.00 (0.00%) | 110.46 | 110.47 | 1.57M |
2024-02-26 | 110.45 | 110.44 | ↓$0.01 (-0.01%) | 110.44 | 110.46 | 1.68M |
2024-02-23 | 110.44 | 110.44 | ↑$0.00 (0.00%) | 110.43 | 110.45 | 3.23M |
2024-02-22 | 110.43 | 110.42 | ↓$0.01 (-0.01%) | 110.42 | 110.44 | 2.54M |
2024-02-21 | 110.38 | 110.38 | ↑$0.00 (0.00%) | 110.38 | 110.39 | 1.63M |
2024-02-20 | 110.37 | 110.37 | ↑$0.00 (0.00%) | 110.37 | 110.38 | 1.75M |
2024-02-16 | 110.34 | 110.35 | ↑$0.01 (0.01%) | 110.34 | 110.35 | 1.54M |
2024-02-15 | 110.35 | 110.35 | ↑$0.00 (0.00%) | 110.34 | 110.36 | 1.81M |
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?