Skip to main content
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NYSE: SHV · Real-Time Price · USD
110.37
+0.01 (0.01%)
At close: Apr 28, 2026, 4:00 PM EDT
110.37
0.00 (0.00%)
Pre-market: Apr 29, 2026, 5:19 AM EDT

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026110.36110.37110.36110.37110.370.01%1,227,231
Apr 27, 2026110.35110.37110.35110.36110.360.01%1,679,911
Apr 24, 2026110.35110.36110.34110.35110.350.03%3,574,561
Apr 23, 2026110.31110.32110.31110.32110.320.01%2,568,073
Apr 22, 2026110.31110.31110.30110.31110.310.02%1,390,454
Apr 21, 2026110.30110.30110.29110.29110.290.01%2,639,002
Apr 20, 2026110.28110.29110.28110.28110.28-2,576,331
Apr 17, 2026110.27110.28110.27110.28110.280.05%2,621,933
Apr 16, 2026110.23110.24110.23110.23110.230.01%2,008,694
Apr 15, 2026110.22110.23110.22110.22110.22-3,353,036
Apr 14, 2026110.21110.22110.21110.22110.220.02%3,470,509
Apr 13, 2026110.20110.21110.20110.20110.20-3,700,173
Apr 10, 2026110.20110.21110.19110.20110.200.03%2,628,174
Apr 9, 2026110.16110.18110.16110.17110.170.02%3,067,165
Apr 8, 2026110.15110.16110.15110.15110.150.01%5,099,164
Apr 7, 2026110.14110.15110.13110.14110.140.01%1,747,143
Apr 6, 2026110.13110.13110.12110.13110.130.01%3,127,608
Apr 2, 2026110.11110.13110.11110.12110.120.04%3,906,395
Apr 1, 2026110.09110.09110.08110.08110.08-0.28%5,695,377
Mar 31, 2026110.38110.39110.38110.39110.070.01%7,304,839
Mar 30, 2026110.37110.38110.37110.38110.060.02%3,320,231
Mar 27, 2026110.35110.36110.35110.36110.040.04%2,681,867
Mar 26, 2026110.33110.33110.32110.32110.00-2,526,846
Mar 25, 2026110.32110.32110.31110.32110.000.01%1,712,962
Mar 24, 2026110.30110.31110.30110.31109.990.01%1,956,094
Mar 23, 2026110.28110.30110.28110.30109.980.02%4,869,702
Mar 20, 2026110.28110.29110.28110.28109.960.03%4,833,214
Mar 19, 2026110.25110.26110.25110.25109.93-2,497,820
Mar 18, 2026110.25110.26110.25110.25109.93-1,336,480
Mar 17, 2026110.25110.25110.24110.25109.930.01%2,496,518
Mar 16, 2026110.23110.24110.23110.24109.920.01%2,179,281
Mar 13, 2026110.23110.23110.22110.23109.910.04%6,686,018
Mar 12, 2026110.20110.20110.19110.19109.87-3,208,071
Mar 11, 2026110.19110.19110.18110.19109.870.01%1,975,298
Mar 10, 2026110.18110.19110.17110.18109.860.01%3,310,234
Mar 9, 2026110.17110.17110.16110.17109.850.01%4,277,750
Mar 6, 2026110.16110.17110.16110.16109.840.03%5,782,521
Mar 5, 2026110.13110.13110.12110.13109.810.02%2,205,975
Mar 4, 2026110.12110.12110.11110.11109.79-2,198,249
Mar 3, 2026110.11110.11110.10110.11109.790.01%3,484,540
Mar 2, 2026110.11110.11110.10110.10109.78-0.26%3,536,470
Feb 27, 2026110.40110.40110.39110.39109.760.03%5,135,869
Feb 26, 2026110.36110.37110.36110.36109.730.01%1,870,562
Feb 25, 2026110.36110.36110.35110.35109.720.01%1,731,899
Feb 24, 2026110.34110.35110.34110.34109.710.01%2,226,401
Feb 23, 2026110.33110.34110.33110.33109.700.01%2,780,718
Feb 20, 2026110.33110.33110.32110.32109.690.02%3,398,922
Feb 19, 2026110.29110.30110.29110.30109.670.02%2,156,637
Feb 18, 2026110.29110.29110.28110.28109.65-2,050,216
Feb 17, 2026110.27110.28110.27110.28109.650.01%1,901,025
Feb 13, 2026110.27110.27110.26110.27109.640.05%2,192,509
Feb 12, 2026110.23110.23110.22110.22109.590.01%2,324,010
Feb 11, 2026110.21110.22110.21110.21109.580.01%2,625,071
Feb 10, 2026110.21110.21110.20110.20109.57-3,213,564
Feb 9, 2026110.18110.20110.18110.20109.570.02%3,142,064
Feb 6, 2026110.19110.19110.18110.18109.550.02%5,666,835
Feb 5, 2026110.15110.16110.14110.16109.530.03%3,621,790
Feb 4, 2026110.14110.14110.13110.13109.50-3,051,714
Feb 3, 2026110.12110.13110.12110.13109.500.01%3,391,394
Feb 2, 2026110.12110.12110.11110.12109.49-0.29%3,828,190
Jan 30, 2026110.44110.45110.44110.44109.470.03%3,285,742
Jan 29, 2026110.41110.42110.41110.41109.440.01%3,034,846
Jan 28, 2026110.40110.41110.40110.40109.43-1,828,289
Jan 27, 2026110.40110.40110.39110.40109.430.02%2,090,367
Jan 26, 2026110.38110.39110.38110.38109.410.01%1,833,782
Jan 23, 2026110.37110.38110.37110.37109.400.03%2,437,194
Jan 22, 2026110.34110.35110.34110.34109.37-4,150,019
Jan 21, 2026110.34110.34110.33110.34109.370.02%3,360,477
Jan 20, 2026110.33110.33110.32110.32109.350.01%3,367,822
Jan 16, 2026110.31110.32110.31110.31109.340.03%2,621,198
Jan 15, 2026110.28110.28110.27110.28109.310.01%2,944,499
Jan 14, 2026110.27110.27110.26110.27109.300.01%2,449,869
Jan 13, 2026110.26110.26110.25110.26109.29-2,948,390
Jan 12, 2026110.25110.26110.25110.26109.29-2,279,773
Jan 9, 2026110.24110.25110.24110.25109.280.03%2,455,930
Jan 8, 2026110.22110.22110.21110.22109.250.01%2,781,036
Jan 7, 2026110.21110.21110.20110.21109.240.02%2,450,180
Jan 6, 2026110.20110.20110.19110.19109.22-2,899,063
Jan 5, 2026110.18110.19110.18110.19109.220.02%1,921,739
Jan 2, 2026110.17110.18110.17110.17109.200.02%2,410,957
Dec 31, 2025110.14110.15110.14110.15109.180.03%2,338,819
Dec 30, 2025110.13110.13110.12110.12109.160.01%2,135,945
Dec 29, 2025110.11110.12110.11110.11109.15-2,178,696
Dec 26, 2025110.10110.11110.09110.11109.140.04%2,439,824
Dec 24, 2025110.06110.07110.06110.07109.100.02%1,539,243
Dec 23, 2025110.04110.05110.04110.04109.08-2,922,418
Dec 22, 2025110.03110.04110.03110.04109.080.02%3,061,631
Dec 19, 2025110.02110.03110.02110.02109.06-0.31%3,192,952
Dec 18, 2025110.35110.36110.35110.36109.040.02%2,100,997
Dec 17, 2025110.34110.34110.33110.34109.020.01%1,986,659
Dec 16, 2025110.33110.33110.32110.33109.010.01%2,424,752
Dec 15, 2025110.32110.32110.31110.32109.000.02%2,454,964
Dec 12, 2025110.30110.30110.29110.30108.970.02%1,883,887
Dec 11, 2025110.26110.27110.25110.27108.950.02%2,275,454
Dec 10, 2025110.24110.25110.23110.25108.930.03%4,006,471
Dec 9, 2025110.23110.23110.22110.22108.900.01%2,463,495
Dec 8, 2025110.21110.22110.21110.21108.890.01%2,922,243
Dec 5, 2025110.20110.21110.20110.20108.880.04%2,290,151
Dec 4, 2025110.17110.18110.16110.16108.84-3,668,908
Dec 3, 2025110.15110.16110.15110.16108.840.01%4,578,465