SHV
NASDAQMarket ClosediShares Short Treasury Bond ETF
$110.34
+$0.01 (+0.01%)
As of 10:33 AM
Open
$110.34
High
$110.34
Low
$110.33
Prev Close
$110.33
52W High
$110.51
52W Low
$109.93
Volume
1.95M
Mkt Cap
$20.74B
iShares Short Treasury Bond ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $110.34 | $110.34 | $110.33 | $110.34 | 1.95M |
| 12/16/2025 | $110.33 | $110.33 | $110.32 | $110.33 | 2.42M |
| 12/15/2025 | $110.32 | $110.32 | $110.31 | $110.32 | 2.46M |
| 12/12/2025 | $110.30 | $110.30 | $110.29 | $110.30 | 1.88M |
| 12/11/2025 | $110.26 | $110.27 | $110.25 | $110.27 | 2.28M |
| 12/10/2025 | $110.24 | $110.25 | $110.23 | $110.25 | 4.01M |
| 12/9/2025 | $110.23 | $110.23 | $110.22 | $110.22 | 2.46M |
| 12/8/2025 | $110.21 | $110.22 | $110.21 | $110.21 | 2.92M |
| 12/5/2025 | $110.20 | $110.21 | $110.20 | $110.20 | 2.29M |
| 12/4/2025 | $110.17 | $110.18 | $110.16 | $110.16 | 3.67M |
| 12/3/2025 | $110.15 | $110.16 | $110.15 | $110.16 | 4.58M |
| 12/2/2025 | $110.13 | $110.14 | $110.13 | $110.14 | 1.89M |
| 12/1/2025 | $110.12 | $110.12 | $110.11 | $110.12 | 3.51M |
| 11/28/2025 | $110.46 | $110.46 | $110.45 | $110.45 | 2.50M |
| 11/26/2025 | $110.42 | $110.43 | $110.42 | $110.42 | 1.90M |
| 11/25/2025 | $110.40 | $110.40 | $110.39 | $110.40 | 1.86M |
| 11/24/2025 | $110.38 | $110.39 | $110.38 | $110.39 | 1.98M |
| 11/21/2025 | $110.37 | $110.38 | $110.37 | $110.38 | 2.49M |
| 11/20/2025 | $110.34 | $110.34 | $110.33 | $110.34 | 3.21M |
| 11/19/2025 | $110.32 | $110.33 | $110.32 | $110.33 | 2.48M |
| 11/18/2025 | $110.31 | $110.32 | $110.31 | $110.32 | 2.45M |
| 11/17/2025 | $110.29 | $110.30 | $110.29 | $110.30 | 2.19M |
| 11/14/2025 | $110.29 | $110.29 | $110.28 | $110.29 | 3.23M |
| 11/13/2025 | $110.25 | $110.26 | $110.25 | $110.26 | 2.14M |
| 11/12/2025 | $110.25 | $110.25 | $110.24 | $110.25 | 1.84M |
| 11/11/2025 | $110.24 | $110.24 | $110.23 | $110.24 | 1.70M |
| 11/10/2025 | $110.23 | $110.24 | $110.23 | $110.24 | 2.45M |
| 11/7/2025 | $110.23 | $110.23 | $110.22 | $110.23 | 2.22M |
| 11/6/2025 | $110.17 | $110.19 | $110.17 | $110.19 | 2.42M |
| 11/5/2025 | $110.16 | $110.17 | $110.16 | $110.17 | 2.06M |
| 11/4/2025 | $110.15 | $110.16 | $110.15 | $110.16 | 3.39M |
| 11/3/2025 | $110.15 | $110.15 | $110.14 | $110.15 | 4.06M |
| 10/31/2025 | $110.50 | $110.50 | $110.49 | $110.49 | 2.91M |
| 10/30/2025 | $110.46 | $110.47 | $110.46 | $110.47 | 2.09M |
| 10/29/2025 | $110.48 | $110.48 | $110.45 | $110.46 | 3.42M |
| 10/28/2025 | $110.46 | $110.47 | $110.46 | $110.47 | 1.51M |
| 10/27/2025 | $110.45 | $110.46 | $110.44 | $110.46 | 2.17M |
| 10/24/2025 | $110.43 | $110.44 | $110.43 | $110.43 | 3.00M |
| 10/23/2025 | $110.40 | $110.41 | $110.40 | $110.41 | 1.55M |
| 10/22/2025 | $110.39 | $110.40 | $110.39 | $110.40 | 1.57M |
| 10/21/2025 | $110.39 | $110.39 | $110.38 | $110.38 | 2.14M |
| 10/20/2025 | $110.37 | $110.37 | $110.36 | $110.37 | 1.37M |
| 10/17/2025 | $110.36 | $110.36 | $110.35 | $110.36 | 1.47M |
| 10/16/2025 | $110.31 | $110.32 | $110.31 | $110.31 | 2.00M |
| 10/15/2025 | $110.30 | $110.31 | $110.29 | $110.29 | 2.01M |
| 10/14/2025 | $110.29 | $110.30 | $110.29 | $110.30 | 2.14M |
| 10/13/2025 | $110.28 | $110.28 | $110.27 | $110.27 | 3.20M |
| 10/10/2025 | $110.28 | $110.29 | $110.27 | $110.28 | 3.88M |
| 10/9/2025 | $110.23 | $110.24 | $110.23 | $110.23 | 2.87M |
| 10/8/2025 | $110.22 | $110.22 | $110.21 | $110.22 | 2.07M |
| 10/7/2025 | $110.20 | $110.21 | $110.20 | $110.20 | 2.53M |
| 10/6/2025 | $110.19 | $110.20 | $110.19 | $110.19 | 2.49M |
| 10/3/2025 | $110.20 | $110.20 | $110.19 | $110.20 | 2.09M |
| 10/2/2025 | $110.16 | $110.16 | $110.15 | $110.16 | 2.01M |
| 10/1/2025 | $110.15 | $110.15 | $110.14 | $110.15 | 3.45M |
| 9/30/2025 | $110.49 | $110.49 | $110.48 | $110.49 | 4.24M |
| 9/29/2025 | $110.47 | $110.48 | $110.47 | $110.48 | 2.39M |
| 9/26/2025 | $110.47 | $110.47 | $110.46 | $110.47 | 1.94M |
| 9/25/2025 | $110.43 | $110.44 | $110.43 | $110.43 | 2.47M |
| 9/24/2025 | $110.43 | $110.43 | $110.42 | $110.42 | 1.63M |
| 9/23/2025 | $110.42 | $110.42 | $110.41 | $110.41 | 3.29M |
| 9/22/2025 | $110.40 | $110.41 | $110.40 | $110.41 | 1.86M |
| 9/19/2025 | $110.39 | $110.40 | $110.39 | $110.40 | 1.90M |