Australia markets closed

iShares Short Treasury Bond ETF (SHV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
110.37+0.02 (+0.02%)
At close: 04:00PM EST
110.38 +0.01 (+0.01%)
After hours: 08:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024110.37110.38110.37110.37110.371,745,700
16 Feb 2024110.34110.35110.34110.35110.351,548,000
15 Feb 2024110.35110.36110.34110.35110.351,816,600
14 Feb 2024110.28110.29110.27110.29110.291,773,600
13 Feb 2024110.27110.27110.25110.25110.252,706,700
12 Feb 2024110.27110.28110.26110.27110.271,967,400
09 Feb 2024110.26110.26110.25110.26110.262,605,400
08 Feb 2024110.24110.25110.23110.25110.251,722,500
07 Feb 2024110.20110.20110.19110.20110.201,388,100
06 Feb 2024110.17110.19110.17110.18110.182,110,800
05 Feb 2024110.16110.16110.15110.15110.152,435,500
02 Feb 2024110.15110.16110.14110.14110.142,810,200
01 Feb 2024110.17110.17110.16110.17110.173,815,600
01 Feb 20240.473 Dividend
31 Jan 2024110.57110.59110.57110.57110.103,478,000
30 Jan 2024110.56110.56110.54110.54110.071,803,000
29 Jan 2024110.53110.54110.53110.53110.061,638,100
26 Jan 2024110.52110.53110.52110.52110.051,729,200
25 Jan 2024110.50110.51110.50110.51110.042,982,500
24 Jan 2024110.46110.47110.45110.45109.982,404,000
23 Jan 2024110.44110.45110.44110.44109.972,189,700
22 Jan 2024110.44110.44110.42110.44109.973,950,600
19 Jan 2024110.42110.42110.40110.42109.953,889,500
18 Jan 2024110.39110.41110.39110.39109.922,113,500
17 Jan 2024110.35110.36110.35110.36109.892,662,400
16 Jan 2024110.35110.36110.34110.34109.872,360,600
12 Jan 2024110.34110.34110.33110.34109.871,529,800
11 Jan 2024110.31110.31110.30110.31109.841,688,000
10 Jan 2024110.24110.25110.24110.24109.771,740,400
09 Jan 2024110.23110.24110.22110.22109.751,625,000
08 Jan 2024110.21110.22110.21110.21109.742,264,900
05 Jan 2024110.19110.21110.18110.19109.722,076,900
04 Jan 2024110.18110.19110.18110.18109.711,616,100
03 Jan 2024110.14110.14110.13110.13109.662,320,600
02 Jan 2024110.13110.13110.12110.12109.652,636,900
29 Dec 2023110.11110.13110.10110.13109.661,848,100
28 Dec 2023110.09110.10110.09110.10109.631,714,600
27 Dec 2023110.03110.05110.03110.03109.561,892,100
26 Dec 2023110.01110.03110.01110.03109.561,930,800
22 Dec 2023110.00110.01110.00110.01109.542,083,600
21 Dec 2023109.98109.99109.98109.99109.522,516,100
20 Dec 2023109.92109.93109.91109.92109.453,083,400
19 Dec 2023109.89109.90109.89109.89109.427,442,000
18 Dec 2023109.88109.89109.87109.89109.422,280,800
15 Dec 2023109.86109.87109.86109.87109.402,702,800
14 Dec 2023109.86109.87109.85109.86109.393,413,500
14 Dec 20230.504 Dividend
13 Dec 2023110.28110.31110.28110.31109.342,361,500
12 Dec 2023110.26110.27110.26110.27109.301,542,100
11 Dec 2023110.26110.26110.24110.24109.272,079,700
08 Dec 2023110.25110.25110.24110.24109.271,784,800
07 Dec 2023110.23110.24110.23110.24109.271,660,500
06 Dec 2023110.19110.19110.18110.19109.222,971,500
05 Dec 2023110.17110.17110.16110.17109.202,561,300
04 Dec 2023110.16110.16110.14110.15109.183,353,800
01 Dec 2023110.12110.14110.12110.14109.173,956,700
01 Dec 20230.485 Dividend
30 Nov 2023110.59110.60110.58110.59109.134,696,300
29 Nov 2023110.54110.55110.54110.55109.092,579,400
28 Nov 2023110.51110.53110.51110.53109.072,128,100
27 Nov 2023110.50110.51110.49110.50109.042,078,900
24 Nov 2023110.48110.49110.47110.48109.021,088,500
22 Nov 2023110.47110.47110.46110.47109.011,466,100
21 Nov 2023110.42110.43110.41110.43108.982,160,100
20 Nov 2023110.39110.40110.38110.39108.943,046,900
17 Nov 2023110.38110.39110.37110.38108.932,997,500
16 Nov 2023110.36110.37110.35110.37108.923,288,800
15 Nov 2023110.30110.32110.30110.31108.863,029,000
14 Nov 2023110.28110.30110.28110.30108.853,791,000
13 Nov 2023110.26110.26110.25110.26108.813,531,500
10 Nov 2023110.24110.25110.24110.25108.802,431,100
09 Nov 2023110.23110.24110.22110.22108.772,394,300
08 Nov 2023110.19110.19110.18110.18108.732,275,700
07 Nov 2023110.17110.18110.16110.17108.723,892,100
06 Nov 2023110.15110.17110.14110.14108.6916,525,200
03 Nov 2023110.14110.15110.13110.15108.704,368,900
02 Nov 2023110.12110.12110.11110.12108.672,476,700
01 Nov 2023110.06110.07110.05110.07108.623,890,900
01 Nov 20230.468 Dividend
31 Oct 2023110.50110.51110.50110.50108.583,445,500
30 Oct 2023110.49110.50110.49110.50108.583,156,500
27 Oct 2023110.48110.49110.48110.49108.572,058,500
26 Oct 2023110.45110.47110.45110.47108.551,647,800
25 Oct 2023110.41110.42110.40110.40108.481,848,500
24 Oct 2023110.40110.41110.39110.40108.481,658,300
23 Oct 2023110.38110.39110.38110.39108.472,013,900
20 Oct 2023110.37110.37110.36110.37108.452,835,300
19 Oct 2023110.33110.35110.33110.34108.432,345,100
18 Oct 2023110.30110.30110.28110.29108.382,193,500
17 Oct 2023110.27110.28110.27110.28108.372,370,000
16 Oct 2023110.27110.28110.25110.27108.362,419,600
13 Oct 2023110.26110.26110.25110.26108.352,263,200
12 Oct 2023110.23110.24110.22110.24108.332,267,900
11 Oct 2023110.19110.19110.18110.18108.273,782,200
10 Oct 2023110.17110.18110.17110.17108.263,038,200
09 Oct 2023110.15110.16110.15110.16108.252,536,000
06 Oct 2023110.15110.15110.14110.15108.243,299,800
05 Oct 2023110.13110.15110.13110.14108.233,781,200
04 Oct 2023110.06110.08110.06110.08108.1716,858,300
03 Oct 2023110.06110.06110.04110.04108.135,402,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...