iShares 0-1 Year Treasury Bond ETF (SHV)

110.07
+0.02 (0.02%)
NYSE · Last Trade: Oct 4th, 12:04 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares 0-1 Year Treasury Bond ETF (SHV)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026110.08110.09110.07110.074,772,567110.07
10/01/2026110.04110.05109.86110.056,070,127110.05
9/30/2026110.30110.32110.30110.327,513,185110.32
9/29/2026110.28110.31110.28110.3120,767,272110.31
9/28/2026110.27110.28110.27110.282,825,512110.28
9/25/2026110.26110.27110.26110.272,824,225110.27
9/24/2026110.23110.24110.23110.232,733,761110.23
9/23/2026110.24110.24110.22110.222,362,988110.22
9/22/2026110.23110.24110.22110.232,295,195110.23
9/21/2026110.22110.23110.21110.221,989,717110.22
9/18/2026110.21110.22110.21110.212,629,797110.21
9/17/2026110.17110.18110.17110.182,448,951110.18
9/16/2026110.18110.18110.16110.162,509,886110.16
9/15/2026110.17110.17110.15110.173,934,518110.17
9/14/2026110.15110.16110.15110.162,081,607110.16
9/11/2026110.15110.16110.14110.151,936,318110.15
9/10/2026110.14110.14110.12110.125,669,645110.12
9/09/2026110.14110.14110.13110.141,596,483110.14
9/08/2026110.13110.13110.12110.131,706,808110.13
9/04/2026110.12110.13110.11110.132,386,686110.13
9/03/2026110.07110.09110.07110.084,703,553110.08
9/02/2026110.07110.07110.05110.064,385,362110.06
9/01/2026110.06110.06110.04110.054,141,078110.05
8/31/2026110.37110.38110.37110.373,459,591110.37
8/28/2026110.38110.39110.36110.363,214,049110.36
8/27/2026110.36110.36110.35110.352,173,634110.35
8/26/2026110.34110.35110.34110.351,924,801110.35
8/25/2026110.33110.34110.33110.341,931,615110.34
8/24/2026110.31110.33110.31110.322,165,238110.32
8/21/2026110.32110.32110.31110.311,819,036110.31
8/20/2026110.29110.29110.27110.281,563,869110.28
8/19/2026110.27110.27110.26110.272,287,786110.27
8/18/2026110.25110.26110.25110.263,486,906110.26
8/17/2026110.25110.25110.24110.242,050,443110.24
8/14/2026110.24110.24110.23110.242,279,195110.24
8/13/2026110.21110.21110.19110.213,014,287110.21
8/12/2026110.19110.19110.18110.191,610,652110.19
8/11/2026110.17110.17110.16110.172,289,655110.17
8/10/2026110.17110.17110.15110.161,830,368110.16
8/07/2026110.15110.16110.14110.153,536,146110.15
8/06/2026110.11110.12110.11110.111,548,034110.11
8/05/2026110.09110.10110.09110.103,221,412110.10
8/04/2026110.08110.09110.08110.093,155,190110.09
8/03/2026110.08110.08110.07110.084,682,281110.08
7/31/2026110.40110.40110.39110.403,309,600110.40
7/30/2026110.36110.38110.36110.373,868,707110.37
7/29/2026110.33110.36110.32110.362,881,983110.36
7/28/2026110.31110.33110.31110.332,777,357110.33
7/27/2026110.31110.31110.30110.302,803,087110.30
7/24/2026110.29110.30110.29110.291,863,228110.29
7/23/2026110.27110.27110.25110.262,149,893110.26
7/22/2026110.26110.27110.26110.272,787,192110.27
7/21/2026110.26110.27110.25110.252,923,656110.25
7/20/2026110.26110.26110.25110.262,308,498110.26
7/17/2026110.25110.26110.25110.252,994,349110.25
7/16/2026110.21110.22110.21110.211,505,644110.21
7/15/2026110.20110.21110.20110.211,870,277110.21
7/14/2026110.18110.20110.18110.192,042,270110.19
7/13/2026110.16110.17110.16110.161,777,484110.16
7/10/2026110.16110.17110.16110.172,336,291110.17
7/09/2026110.12110.14110.12110.141,948,771110.14
7/08/2026110.11110.12110.11110.122,082,780110.12
7/07/2026110.12110.12110.10110.102,274,246110.10
7/06/2026110.10110.11110.10110.112,021,907110.11