Skip to main content
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.20
+0.04 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
110.20
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:58 PM EST

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025110.20110.21110.20110.20110.200.04%2,283,629
Dec 4, 2025110.17110.18110.16110.16110.16-3,668,908
Dec 3, 2025110.15110.16110.15110.16110.160.01%4,572,173
Dec 2, 2025110.13110.14110.13110.14110.140.02%1,877,037
Dec 1, 2025110.12110.12110.11110.12110.12-0.30%3,493,835
Nov 28, 2025110.46110.46110.45110.45110.100.03%2,504,383
Nov 26, 2025110.42110.43110.42110.42110.070.02%1,898,662
Nov 25, 2025110.40110.40110.39110.40110.050.01%1,860,940
Nov 24, 2025110.38110.39110.38110.39110.040.01%1,975,840
Nov 21, 2025110.37110.38110.37110.38110.030.04%2,488,824
Nov 20, 2025110.34110.34110.33110.34109.990.01%3,212,556
Nov 19, 2025110.32110.33110.32110.33109.980.01%2,480,250
Nov 18, 2025110.31110.32110.31110.32109.970.02%2,445,447
Nov 17, 2025110.29110.30110.29110.30109.950.01%2,194,465
Nov 14, 2025110.29110.29110.28110.29109.930.02%3,229,379
Nov 13, 2025110.25110.26110.25110.26109.910.01%2,135,521
Nov 12, 2025110.25110.25110.24110.25109.900.01%1,842,158
Nov 11, 2025110.24110.24110.23110.24109.89-1,703,814
Nov 10, 2025110.23110.24110.23110.24109.890.01%2,445,889
Nov 7, 2025110.23110.23110.22110.23109.870.03%2,216,286
Nov 6, 2025110.17110.19110.17110.19109.840.02%2,422,656
Nov 5, 2025110.16110.17110.16110.17109.820.01%2,062,868
Nov 4, 2025110.15110.16110.15110.16109.810.01%3,393,008
Nov 3, 2025110.15110.15110.14110.15109.79-0.31%4,062,855
Oct 31, 2025110.50110.50110.49110.49109.770.02%2,912,448
Oct 30, 2025110.46110.47110.46110.47109.750.01%2,092,545
Oct 29, 2025110.48110.48110.45110.46109.74-0.01%3,416,306
Oct 28, 2025110.46110.47110.46110.47109.750.01%1,509,431
Oct 27, 2025110.45110.46110.44110.46109.740.03%2,173,143
Oct 24, 2025110.43110.44110.43110.43109.710.02%2,995,084
Oct 23, 2025110.40110.41110.40110.41109.690.01%1,554,737
Oct 22, 2025110.39110.40110.39110.40109.680.02%1,573,866
Oct 21, 2025110.39110.39110.38110.38109.660.01%2,139,971
Oct 20, 2025110.37110.37110.36110.37109.650.01%1,369,772
Oct 17, 2025110.36110.36110.35110.36109.640.05%1,471,140
Oct 16, 2025110.31110.32110.31110.31109.590.02%2,001,015
Oct 15, 2025110.30110.31110.29110.29109.57-0.01%2,007,570
Oct 14, 2025110.29110.30110.29110.30109.580.03%2,144,612
Oct 13, 2025110.28110.28110.27110.27109.55-0.01%3,202,396
Oct 10, 2025110.28110.29110.27110.28109.560.05%3,877,950
Oct 9, 2025110.23110.24110.23110.23109.510.01%2,873,181
Oct 8, 2025110.22110.22110.21110.22109.500.01%2,069,482
Oct 7, 2025110.20110.21110.20110.20109.480.01%2,531,728
Oct 6, 2025110.19110.20110.19110.19109.47-0.01%2,485,234
Oct 3, 2025110.20110.20110.19110.20109.480.04%2,090,735
Oct 2, 2025110.16110.16110.15110.16109.440.01%2,008,886
Oct 1, 2025110.15110.15110.14110.15109.43-0.31%3,445,967
Sep 30, 2025110.49110.49110.48110.49109.400.01%4,237,772
Sep 29, 2025110.47110.48110.47110.48109.390.01%2,385,905
Sep 26, 2025110.47110.47110.46110.47109.380.04%1,942,632