Australia markets open in 4 hours 24 minutes

iShares Short Treasury Bond ETF (SHV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
110.45+0.03 (+0.03%)
As of 03:36PM EDT. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 2024110.43110.46110.42110.45110.452,799,436
17 Sept 2024110.42110.43110.42110.42110.422,246,000
16 Sept 2024110.40110.41110.38110.41110.411,760,000
13 Sept 2024110.38110.38110.37110.37110.372,626,000
12 Sept 2024110.32110.32110.31110.31110.312,872,400
11 Sept 2024110.31110.31110.29110.29110.292,925,100
10 Sept 2024110.29110.30110.28110.30110.305,309,300
09 Sept 2024110.27110.28110.26110.26110.263,424,500
06 Sept 2024110.26110.27110.25110.26110.264,564,800
05 Sept 2024110.20110.21110.19110.21110.212,667,400
04 Sept 2024110.18110.19110.17110.19110.192,293,400
03 Sept 2024110.16110.16110.15110.16110.1614,611,400
03 Sept 20240.475 Dividend
30 Aug 2024110.60110.61110.59110.60110.133,287,800
29 Aug 2024110.55110.56110.55110.56110.091,707,800
28 Aug 2024110.55110.55110.54110.55110.081,717,000
27 Aug 2024110.52110.53110.51110.53110.062,982,800
26 Aug 2024110.51110.51110.50110.51110.042,129,600
23 Aug 2024110.48110.50110.48110.50110.032,456,500
22 Aug 2024110.45110.46110.44110.45109.982,097,400
21 Aug 2024110.42110.44110.42110.43109.962,495,500
20 Aug 2024110.40110.41110.39110.41109.941,678,000
19 Aug 2024110.39110.39110.37110.38109.911,820,100
16 Aug 2024110.36110.37110.35110.37109.902,409,800
15 Aug 2024110.32110.32110.31110.32109.851,865,100
14 Aug 2024110.31110.31110.30110.31109.841,719,900
13 Aug 2024110.30110.31110.29110.31109.841,838,500
12 Aug 2024110.27110.28110.27110.28109.811,553,500
09 Aug 2024110.26110.27110.25110.25109.782,021,900
08 Aug 2024110.22110.23110.21110.21109.741,864,600
07 Aug 2024110.20110.21110.20110.20109.732,589,200
06 Aug 2024110.21110.21110.18110.18109.713,654,800
05 Aug 2024110.21110.22110.18110.18109.715,589,900
02 Aug 2024110.16110.19110.16110.18109.715,001,100
01 Aug 2024110.09110.10110.08110.08109.614,773,100
01 Aug 20240.488 Dividend
31 July 2024110.54110.56110.52110.54109.582,857,800
30 July 2024110.52110.54110.52110.53109.572,107,900
29 July 2024110.51110.52110.51110.52109.562,134,300
26 July 2024110.49110.50110.49110.50109.542,269,300
25 July 2024110.45110.46110.44110.44109.482,820,600
24 July 2024110.42110.45110.42110.43109.472,528,800
23 July 2024110.41110.42110.40110.42109.463,351,000
22 July 2024110.39110.40110.39110.40109.443,626,400
19 July 2024110.38110.39110.37110.39109.432,191,400
18 July 2024110.34110.34110.33110.33109.372,148,000
17 July 2024110.31110.32110.31110.31109.352,155,900
16 July 2024110.31110.31110.30110.30109.342,318,500
15 July 2024110.29110.30110.28110.29109.332,565,300
12 July 2024110.27110.28110.27110.27109.311,871,700
11 July 2024110.21110.22110.21110.21109.252,358,500
10 July 2024110.19110.20110.18110.18109.222,187,300
09 July 2024110.18110.18110.17110.17109.212,956,300
08 July 2024110.17110.17110.16110.17109.212,503,000
05 July 2024110.15110.15110.14110.14109.182,065,600
03 July 2024110.10110.11110.09110.10109.141,820,100
02 July 2024110.07110.07110.06110.07109.112,749,700
01 July 2024110.05110.05110.04110.05109.093,926,600
01 July 20240.466 Dividend
28 June 2024110.49110.50110.49110.50109.083,244,900
27 June 2024110.45110.45110.44110.45109.032,154,500
26 June 2024110.43110.43110.42110.42109.002,336,300
25 June 2024110.41110.42110.40110.42109.002,275,700
24 June 2024110.40110.40110.39110.40108.981,905,500
21 June 2024110.38110.39110.38110.39108.972,310,800
20 June 2024110.33110.34110.33110.34108.922,229,200
18 June 2024110.32110.33110.31110.32108.904,208,800
17 June 2024110.28110.29110.28110.29108.875,256,600
14 June 2024110.27110.28110.27110.28108.861,736,400
13 June 2024110.23110.24110.22110.23108.811,809,200
12 June 2024110.22110.22110.21110.22108.802,392,200
11 June 2024110.18110.19110.18110.18108.762,374,500
10 June 2024110.17110.17110.16110.17108.752,802,000
07 June 2024110.17110.17110.15110.15108.732,920,200
06 June 2024110.11110.12110.11110.12108.702,254,700
05 June 2024110.11110.11110.09110.09108.672,327,700
04 June 2024110.08110.09110.07110.08108.662,539,000
03 June 2024110.07110.07110.06110.06108.644,333,800
03 June 20240.472 Dividend
31 May 2024110.51110.52110.50110.51108.622,974,400
30 May 2024110.46110.47110.46110.47108.581,886,200
29 May 2024110.45110.45110.44110.44108.553,419,300
28 May 2024110.44110.47110.43110.43108.542,806,300
24 May 2024110.44110.44110.43110.44108.55972,500
23 May 2024110.42110.43110.42110.43108.542,716,800
22 May 2024110.36110.37110.36110.37108.482,144,300
21 May 2024110.35110.36110.34110.35108.461,684,900
20 May 2024110.33110.34110.33110.34108.451,437,600
17 May 2024110.32110.32110.31110.32108.432,692,600
16 May 2024110.30110.31110.30110.30108.422,014,700
15 May 2024110.25110.27110.25110.27108.392,191,000
14 May 2024110.24110.24110.23110.24108.361,684,100
13 May 2024110.23110.23110.22110.23108.351,501,100
10 May 2024110.21110.22110.20110.21108.331,421,600
09 May 2024110.19110.20110.19110.19108.311,654,800
08 May 2024110.15110.15110.14110.15108.271,464,400
07 May 2024110.14110.14110.13110.13108.252,268,700
06 May 2024110.13110.13110.11110.12108.242,422,800
03 May 2024110.11110.12110.10110.11108.232,206,300
02 May 2024110.08110.09110.08110.09108.213,285,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...