Canada markets closed

iShares Short Treasury Bond ETF (SHV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
110.11+0.02 (+0.02%)
At close: 04:00PM EDT
110.12 +0.01 (+0.01%)
After hours: 07:47PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024110.11110.12110.10110.11110.112,206,326
May 02, 2024110.08110.09110.08110.09110.093,285,300
May 01, 2024110.04110.04110.02110.04110.043,307,800
May 01, 20240.464 Dividend
Apr 30, 2024110.47110.48110.47110.47110.012,763,000
Apr 29, 2024110.46110.47110.46110.46110.002,577,700
Apr 26, 2024110.45110.45110.44110.45109.991,744,900
Apr 25, 2024110.44110.44110.43110.43109.971,901,700
Apr 24, 2024110.39110.40110.39110.40109.942,033,000
Apr 23, 2024110.38110.39110.37110.38109.922,211,300
Apr 22, 2024110.37110.37110.36110.36109.903,896,800
Apr 19, 2024110.34110.35110.34110.35109.892,222,700
Apr 18, 2024110.33110.34110.32110.33109.873,423,200
Apr 17, 2024110.28110.29110.28110.28109.821,804,000
Apr 16, 2024110.26110.27110.26110.26109.803,752,800
Apr 15, 2024110.26110.26110.25110.25109.793,945,500
Apr 12, 2024110.25110.26110.24110.24109.782,400,000
Apr 11, 2024110.22110.23110.22110.23109.773,432,400
Apr 10, 2024110.19110.19110.18110.18109.722,877,600
Apr 09, 2024110.19110.19110.18110.19109.731,467,600
Apr 08, 2024110.18110.18110.17110.18109.721,564,200
Apr 05, 2024110.17110.17110.16110.17109.712,032,300
Apr 04, 2024110.14110.16110.13110.16109.702,585,600
Apr 03, 2024110.10110.10110.09110.09109.632,873,100
Apr 02, 2024110.08110.08110.07110.08109.625,076,300
Apr 01, 2024110.07110.07110.06110.07109.614,439,200
Apr 01, 20240.482 Dividend
Mar 28, 2024110.53110.54110.53110.54109.602,490,800
Mar 27, 2024110.52110.53110.52110.53109.591,826,900
Mar 26, 2024110.46110.46110.45110.46109.521,203,000
Mar 25, 2024110.45110.45110.43110.44109.503,515,600
Mar 22, 2024110.43110.44110.43110.44109.501,355,000
Mar 21, 2024110.41110.42110.41110.41109.472,078,900
Mar 20, 2024110.35110.37110.35110.37109.432,372,200
Mar 19, 2024110.33110.34110.33110.34109.401,860,600
Mar 18, 2024110.32110.33110.32110.33109.392,056,900
Mar 15, 2024110.31110.32110.30110.32109.381,722,300
Mar 14, 2024110.30110.30110.29110.30109.362,071,800
Mar 13, 2024110.25110.26110.25110.25109.311,552,200
Mar 12, 2024110.24110.24110.23110.24109.301,443,800
Mar 11, 2024110.23110.23110.22110.22109.281,731,900
Mar 08, 2024110.23110.23110.21110.21109.272,190,200
Mar 07, 2024110.20110.20110.19110.20109.262,023,200
Mar 06, 2024110.16110.16110.15110.16109.221,889,800
Mar 05, 2024110.14110.14110.13110.14109.202,585,300
Mar 04, 2024110.12110.13110.11110.12109.182,742,300
Mar 01, 2024110.11110.11110.10110.11109.173,756,000
Mar 01, 20240.448 Dividend
Feb 29, 2024110.52110.53110.52110.53109.143,311,000
Feb 28, 2024110.47110.48110.47110.47109.082,040,800
Feb 27, 2024110.46110.47110.46110.46109.071,576,600
Feb 26, 2024110.45110.46110.44110.44109.051,684,700
Feb 23, 2024110.44110.45110.43110.44109.053,266,400
Feb 22, 2024110.43110.44110.42110.42109.032,546,500
Feb 21, 2024110.38110.39110.38110.38108.991,647,100
Feb 20, 2024110.37110.38110.37110.37108.981,756,600
Feb 16, 2024110.34110.35110.34110.35108.961,548,000
Feb 15, 2024110.35110.36110.34110.35108.961,816,600
Feb 14, 2024110.28110.29110.27110.29108.901,773,600
Feb 13, 2024110.27110.27110.25110.25108.872,706,700
Feb 12, 2024110.27110.28110.26110.27108.881,967,400
Feb 09, 2024110.26110.26110.25110.26108.882,605,400
Feb 08, 2024110.24110.25110.23110.25108.871,722,500
Feb 07, 2024110.20110.20110.19110.20108.821,388,100
Feb 06, 2024110.17110.19110.17110.18108.802,110,800
Feb 05, 2024110.16110.16110.15110.15108.772,435,500
Feb 02, 2024110.15110.16110.14110.14108.762,810,200
Feb 01, 2024110.17110.17110.16110.17108.793,815,600
Feb 01, 20240.473 Dividend
Jan 31, 2024110.57110.59110.57110.57108.713,478,000
Jan 30, 2024110.56110.56110.54110.54108.681,803,000
Jan 29, 2024110.53110.54110.53110.53108.671,638,100
Jan 26, 2024110.52110.53110.52110.52108.661,729,200
Jan 25, 2024110.50110.51110.50110.51108.662,982,500
Jan 24, 2024110.46110.47110.45110.45108.602,404,000
Jan 23, 2024110.44110.45110.44110.44108.592,189,700
Jan 22, 2024110.44110.44110.42110.44108.593,950,600
Jan 19, 2024110.42110.42110.40110.42108.573,889,500
Jan 18, 2024110.39110.41110.39110.39108.542,113,500
Jan 17, 2024110.35110.36110.35110.36108.512,662,400
Jan 16, 2024110.35110.36110.34110.34108.492,360,600
Jan 12, 2024110.34110.34110.33110.34108.491,529,800
Jan 11, 2024110.31110.31110.30110.31108.461,688,000
Jan 10, 2024110.24110.25110.24110.24108.391,740,400
Jan 09, 2024110.23110.24110.22110.22108.371,625,000
Jan 08, 2024110.21110.22110.21110.21108.362,264,900
Jan 05, 2024110.19110.21110.18110.19108.342,076,900
Jan 04, 2024110.18110.19110.18110.18108.331,616,100
Jan 03, 2024110.14110.14110.13110.13108.282,320,600
Jan 02, 2024110.13110.13110.12110.12108.272,636,900
Dec 29, 2023110.11110.13110.10110.13108.281,848,100
Dec 28, 2023110.09110.10110.09110.10108.251,714,600
Dec 27, 2023110.03110.05110.03110.03108.181,892,100
Dec 26, 2023110.01110.03110.01110.03108.181,930,800
Dec 22, 2023110.00110.01110.00110.01108.162,083,600
Dec 21, 2023109.98109.99109.98109.99108.142,516,100
Dec 20, 2023109.92109.93109.91109.92108.073,083,400
Dec 19, 2023109.89109.90109.89109.89108.057,442,000
Dec 18, 2023109.88109.89109.87109.89108.052,280,800
Dec 15, 2023109.86109.87109.86109.87108.032,702,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...