iShares Short Treasury Bond ETF (SHV) Historical Stock Data
110.34 ↑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 22 days where iShares Short Treasury Bond ETF closed green and 8 days where SHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 110.33 | 110.34 | ↑$0.01 (0.01%) | 110.33 | 110.34 | 2.62M |
| 2025-04-16 | 110.28 | 110.29 | ↑$0.01 (0.01%) | 110.28 | 110.29 | 4M |
| 2025-04-15 | 110.26 | 110.27 | ↑$0.01 (0.01%) | 110.26 | 110.27 | 2.89M |
| 2025-04-14 | 110.25 | 110.26 | ↑$0.01 (0.01%) | 110.25 | 110.26 | 6.52M |
| 2025-04-11 | 110.25 | 110.25 | ↑$0.00 (0.00%) | 110.24 | 110.26 | 18.42M |
| 2025-04-10 | 110.21 | 110.20 | ↓$0.01 (-0.01%) | 110.20 | 110.22 | 5.83M |
| 2025-04-09 | 110.20 | 110.20 | ↑$0.00 (0.00%) | 110.18 | 110.21 | 9.27M |
| 2025-04-08 | 110.19 | 110.20 | ↑$0.01 (0.01%) | 110.18 | 110.20 | 8.34M |
| 2025-04-07 | 110.21 | 110.18 | ↓$0.02 (-0.02%) | 110.18 | 110.21 | 10.14M |
| 2025-04-04 | 110.19 | 110.17 | ↓$0.02 (-0.01%) | 110.17 | 110.20 | 7.47M |
| 2025-04-03 | 110.13 | 110.12 | ↓$0.01 (-0.01%) | 110.12 | 110.13 | 5.63M |
| 2025-04-02 | 110.10 | 110.11 | ↑$0.01 (0.01%) | 110.10 | 110.11 | 6.57M |
| 2025-04-01 | 110.10 | 110.10 | ↑$0.00 (0.00%) | 110.09 | 110.10 | 5.60M |
| 2025-03-31 | 110.46 | 110.46 | ↑$0.00 (0.00%) | 110.46 | 110.47 | 10.03M |
| 2025-03-28 | 110.45 | 110.45 | ↑$0.01 (0.00%) | 110.44 | 110.46 | 9.10M |
| 2025-03-27 | 110.41 | 110.42 | ↑$0.01 (0.01%) | 110.40 | 110.42 | 9.36M |
| 2025-03-26 | 110.39 | 110.40 | ↑$0.00 (0.00%) | 110.39 | 110.40 | 7.82M |
| 2025-03-25 | 110.38 | 110.39 | ↑$0.01 (0.01%) | 110.38 | 110.40 | 10.58M |
| 2025-03-24 | 110.37 | 110.38 | ↑$0.01 (0.01%) | 110.37 | 110.38 | 6.57M |
| 2025-03-21 | 110.37 | 110.37 | ↓$0.01 (0.00%) | 110.36 | 110.37 | 6.38M |
| 2025-03-20 | 110.33 | 110.33 | ↑$0.00 (0.00%) | 110.32 | 110.33 | 5.23M |
| 2025-03-19 | 110.30 | 110.31 | ↑$0.01 (0.00%) | 110.30 | 110.31 | 10.11M |
| 2025-03-18 | 110.29 | 110.30 | ↑$0.01 (0.01%) | 110.29 | 110.30 | 11.19M |
| 2025-03-17 | 110.28 | 110.29 | ↑$0.01 (0.01%) | 110.28 | 110.29 | 6.16M |
| 2025-03-14 | 110.29 | 110.29 | ↓$0.01 (0.00%) | 110.28 | 110.29 | 9.05M |
| 2025-03-13 | 110.24 | 110.24 | ↑$0.00 (0.00%) | 110.24 | 110.25 | 10.76M |
| 2025-03-12 | 110.24 | 110.23 | ↓$0.01 (-0.01%) | 110.22 | 110.24 | 8.18M |
| 2025-03-11 | 110.23 | 110.23 | ↓$0.01 (0.00%) | 110.22 | 110.23 | 6.59M |
| 2025-03-10 | 110.21 | 110.21 | ↑$0.00 (0.00%) | 110.20 | 110.21 | 10.24M |
| 2025-03-07 | 110.20 | 110.20 | ↑$0.00 (0.00%) | 110.19 | 110.20 | 6.01M |
Create an account or log in to view more rows.
$SHV not good
$SHV run it!
$SHV this stock has me so excited i cant sleep!!
$SHV Same thing
different day
$SHV just waiting to short this bad boy.
$SHV The best investment you can make is an investment in yourself or another person
$SHV looks like a loading
$SHV whats the news????
$SHV I think I like this stock more everyday
$SHV what time we going green?