Skip to main content
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NYSE: SHV · Real-Time Price · USD
110.13
+0.02 (0.02%)
At close: Mar 5, 2026, 4:00 PM EST
110.15
+0.02 (0.02%)
Pre-market: Mar 6, 2026, 7:09 AM EST

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026110.13110.13110.12110.13110.130.02%2,196,557
Mar 4, 2026110.12110.12110.11110.11110.11-2,189,227
Mar 3, 2026110.11110.11110.10110.11110.110.01%3,484,540
Mar 2, 2026110.11110.11110.10110.10110.10-0.26%3,536,470
Feb 27, 2026110.40110.40110.39110.39110.090.03%5,135,869
Feb 26, 2026110.36110.37110.36110.36110.060.01%1,870,562
Feb 25, 2026110.36110.36110.35110.35110.050.01%1,731,899
Feb 24, 2026110.34110.35110.34110.34110.040.01%2,226,401
Feb 23, 2026110.33110.34110.33110.33110.030.01%2,780,718
Feb 20, 2026110.33110.33110.32110.32110.020.02%3,398,922
Feb 19, 2026110.29110.30110.29110.30110.000.02%2,156,637
Feb 18, 2026110.29110.29110.28110.28109.98-2,050,216
Feb 17, 2026110.27110.28110.27110.28109.980.01%1,901,025
Feb 13, 2026110.27110.27110.26110.27109.970.05%2,192,509
Feb 12, 2026110.23110.23110.22110.22109.920.01%2,324,010
Feb 11, 2026110.21110.22110.21110.21109.910.01%2,625,071
Feb 10, 2026110.21110.21110.20110.20109.90-3,213,564
Feb 9, 2026110.18110.20110.18110.20109.900.02%3,142,064
Feb 6, 2026110.19110.19110.18110.18109.880.02%5,666,835
Feb 5, 2026110.15110.16110.14110.16109.860.03%3,621,790
Feb 4, 2026110.14110.14110.13110.13109.83-3,051,714
Feb 3, 2026110.12110.13110.12110.13109.830.01%3,391,394
Feb 2, 2026110.12110.12110.11110.12109.82-0.29%3,828,190
Jan 30, 2026110.44110.45110.44110.44109.790.03%3,285,742
Jan 29, 2026110.41110.42110.41110.41109.760.01%3,034,846
Jan 28, 2026110.40110.41110.40110.40109.75-1,828,289
Jan 27, 2026110.40110.40110.39110.40109.750.02%2,090,367
Jan 26, 2026110.38110.39110.38110.38109.730.01%1,833,782
Jan 23, 2026110.37110.38110.37110.37109.720.03%2,437,194
Jan 22, 2026110.34110.35110.34110.34109.69-4,150,019
Jan 21, 2026110.34110.34110.33110.34109.690.02%3,360,477
Jan 20, 2026110.33110.33110.32110.32109.680.01%3,367,822
Jan 16, 2026110.31110.32110.31110.31109.670.03%2,621,198
Jan 15, 2026110.28110.28110.27110.28109.640.01%2,944,499
Jan 14, 2026110.27110.27110.26110.27109.630.01%2,449,869
Jan 13, 2026110.26110.26110.25110.26109.62-2,948,390
Jan 12, 2026110.25110.26110.25110.26109.61-2,279,773
Jan 9, 2026110.24110.25110.24110.25109.610.03%2,455,930
Jan 8, 2026110.22110.22110.21110.22109.580.01%2,781,036
Jan 7, 2026110.21110.21110.20110.21109.570.02%2,450,180
Jan 6, 2026110.20110.20110.19110.19109.55-2,899,063
Jan 5, 2026110.18110.19110.18110.19109.550.02%1,921,739
Jan 2, 2026110.17110.18110.17110.17109.530.02%2,410,957
Dec 31, 2025110.14110.15110.14110.15109.510.03%2,338,819
Dec 30, 2025110.13110.13110.12110.12109.480.01%2,135,945
Dec 29, 2025110.11110.12110.11110.11109.47-2,178,696
Dec 26, 2025110.10110.11110.09110.11109.460.04%2,439,824
Dec 24, 2025110.06110.07110.06110.07109.420.02%1,539,243
Dec 23, 2025110.04110.05110.04110.04109.40-2,922,418
Dec 22, 2025110.03110.04110.03110.04109.400.02%3,061,631
Dec 19, 2025110.02110.03110.02110.02109.38-0.31%3,192,952
Dec 18, 2025110.35110.36110.35110.36109.360.02%2,100,997
Dec 17, 2025110.34110.34110.33110.34109.340.01%1,986,659
Dec 16, 2025110.33110.33110.32110.33109.330.01%2,424,752
Dec 15, 2025110.32110.32110.31110.32109.320.02%2,454,964
Dec 12, 2025110.30110.30110.29110.30109.300.02%1,883,887
Dec 11, 2025110.26110.27110.25110.27109.270.02%2,275,454
Dec 10, 2025110.24110.25110.23110.25109.250.03%4,006,471
Dec 9, 2025110.23110.23110.22110.22109.220.01%2,463,495
Dec 8, 2025110.21110.22110.21110.21109.210.01%2,922,243
Dec 5, 2025110.20110.21110.20110.20109.200.04%2,290,151
Dec 4, 2025110.17110.18110.16110.16109.16-3,668,908
Dec 3, 2025110.15110.16110.15110.16109.160.01%4,578,465
Dec 2, 2025110.13110.14110.13110.14109.140.02%1,888,240
Dec 1, 2025110.12110.12110.11110.12109.12-0.30%3,505,926
Nov 28, 2025110.46110.46110.45110.45109.100.03%2,504,383
Nov 26, 2025110.42110.43110.42110.42109.070.02%1,898,662
Nov 25, 2025110.40110.40110.39110.40109.050.01%1,860,940
Nov 24, 2025110.38110.39110.38110.39109.040.01%1,975,840
Nov 21, 2025110.37110.38110.37110.38109.030.04%2,488,824
Nov 20, 2025110.34110.34110.33110.34108.990.01%3,212,556
Nov 19, 2025110.32110.33110.32110.33108.980.01%2,480,250
Nov 18, 2025110.31110.32110.31110.32108.970.02%2,445,447
Nov 17, 2025110.29110.30110.29110.30108.950.01%2,194,465
Nov 14, 2025110.29110.29110.28110.29108.940.02%3,229,379
Nov 13, 2025110.25110.26110.25110.26108.910.01%2,135,521
Nov 12, 2025110.25110.25110.24110.25108.900.01%1,842,158
Nov 11, 2025110.24110.24110.23110.24108.89-1,703,814
Nov 10, 2025110.23110.24110.23110.24108.890.01%2,445,889
Nov 7, 2025110.23110.23110.22110.23108.880.03%2,216,286
Nov 6, 2025110.17110.19110.17110.19108.840.02%2,422,656
Nov 5, 2025110.16110.17110.16110.17108.820.01%2,062,868
Nov 4, 2025110.15110.16110.15110.16108.810.01%3,393,008
Nov 3, 2025110.15110.15110.14110.15108.80-0.31%4,062,855
Oct 31, 2025110.50110.50110.49110.49108.770.02%2,912,448
Oct 30, 2025110.46110.47110.46110.47108.750.01%2,092,545
Oct 29, 2025110.48110.48110.45110.46108.74-0.01%3,416,306
Oct 28, 2025110.46110.47110.46110.47108.750.01%1,509,431
Oct 27, 2025110.45110.46110.44110.46108.740.03%2,173,143
Oct 24, 2025110.43110.44110.43110.43108.720.02%2,995,084
Oct 23, 2025110.40110.41110.40110.41108.700.01%1,554,737
Oct 22, 2025110.39110.40110.39110.40108.690.02%1,573,866
Oct 21, 2025110.39110.39110.38110.38108.670.01%2,139,971
Oct 20, 2025110.37110.37110.36110.37108.660.01%1,369,772
Oct 17, 2025110.36110.36110.35110.36108.650.05%1,471,140
Oct 16, 2025110.31110.32110.31110.31108.600.02%2,001,015
Oct 15, 2025110.30110.31110.29110.29108.58-0.01%2,007,570
Oct 14, 2025110.29110.30110.29110.30108.590.03%2,144,612
Oct 13, 2025110.28110.28110.27110.27108.56-0.01%3,202,396
Oct 10, 2025110.28110.29110.27110.28108.570.05%3,877,950