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
Sep 25, 2025110.43110.44110.43110.43109.340.01%2,470,798
Sep 24, 2025110.43110.43110.42110.42109.330.01%1,632,222
Sep 23, 2025110.42110.42110.41110.41109.32-3,294,217
Sep 22, 2025110.40110.41110.40110.41109.320.01%1,859,942
Sep 19, 2025110.39110.40110.39110.40109.310.04%1,902,470
Sep 18, 2025110.37110.37110.36110.36109.280.01%2,264,386
Sep 17, 2025110.36110.36110.35110.35109.270.01%2,844,849
Sep 16, 2025110.34110.34110.33110.34109.260.02%2,019,940
Sep 15, 2025110.31110.32110.31110.32109.240.02%4,698,798
Sep 12, 2025110.31110.32110.30110.30109.220.02%2,703,717
Sep 11, 2025110.27110.28110.27110.28109.200.02%2,148,208
Sep 10, 2025110.26110.26110.25110.26109.180.02%2,305,683
Sep 9, 2025110.26110.26110.24110.24109.16-0.01%1,925,421
Sep 8, 2025110.24110.25110.24110.25109.170.02%1,786,626
Sep 5, 2025110.22110.23110.22110.23109.150.05%2,586,352
Sep 4, 2025110.15110.17110.15110.17109.090.02%2,439,936
Sep 3, 2025110.13110.15110.13110.15109.070.02%3,009,295
Sep 2, 2025110.12110.13110.11110.13109.05-0.33%3,894,685
Aug 29, 2025110.48110.50110.48110.49109.020.05%4,761,001
Aug 28, 2025110.44110.45110.44110.44108.970.01%2,172,165
Aug 27, 2025110.42110.43110.42110.43108.960.02%2,575,801
Aug 26, 2025110.41110.42110.41110.41108.940.01%1,735,550
Aug 25, 2025110.40110.41110.40110.40108.93-2,672,189
Aug 22, 2025110.38110.40110.37110.40108.930.06%4,058,709
Aug 21, 2025110.34110.35110.33110.33108.86-0.01%2,232,335
Aug 20, 2025110.34110.34110.33110.34108.870.01%2,352,196
Aug 19, 2025110.31110.33110.31110.33108.860.03%3,473,619
Aug 18, 2025110.30110.31110.30110.30108.830.01%2,447,971
Aug 15, 2025110.30110.30110.29110.29108.820.03%2,051,014
Aug 14, 2025110.27110.27110.26110.26108.79-2,417,068
Aug 13, 2025110.25110.26110.25110.26108.790.02%2,160,091
Aug 12, 2025110.23110.24110.23110.24108.770.01%2,344,422
Aug 11, 2025110.21110.22110.21110.22108.750.01%1,886,991
Aug 8, 2025110.21110.21110.20110.21108.740.04%3,333,070
Aug 7, 2025110.17110.17110.16110.17108.700.01%2,560,620
Aug 6, 2025110.15110.16110.14110.16108.690.03%2,470,444
Aug 5, 2025110.14110.15110.13110.13108.67-0.01%4,247,726
Aug 4, 2025110.13110.14110.12110.14108.670.02%5,236,133
Aug 1, 2025110.11110.12110.10110.12108.66-0.26%5,053,684
Jul 31, 2025110.42110.42110.41110.41108.560.01%4,128,808
Jul 30, 2025110.41110.42110.40110.40108.55-0.01%2,720,170
Jul 29, 2025110.40110.41110.40110.41108.560.02%2,426,928
Jul 28, 2025110.39110.39110.38110.39108.540.01%2,756,788
Jul 25, 2025110.37110.38110.37110.38108.530.04%1,781,277
Jul 24, 2025110.33110.34110.33110.34108.490.01%3,358,699
Jul 23, 2025110.33110.34110.32110.33108.480.01%2,738,478
Jul 22, 2025110.32110.32110.31110.32108.470.01%1,686,944
Jul 21, 2025110.31110.31110.30110.31108.460.01%2,462,203
Jul 18, 2025110.29110.30110.29110.30108.450.04%3,854,458
Jul 17, 2025110.26110.26110.25110.26108.410.01%2,048,560