Skip to main content
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NYSE: SHV · Real-Time Price · USD
110.33
+0.03 (0.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026110.32110.33110.32110.33110.330.03%2,826,165
Jun 25, 2026110.28110.30110.28110.30110.300.02%2,955,877
Jun 24, 2026110.27110.28110.27110.28110.280.01%1,902,615
Jun 23, 2026110.26110.27110.26110.27110.270.02%2,086,966
Jun 22, 2026110.25110.26110.25110.25110.25-0.01%2,240,810
Jun 18, 2026110.24110.26110.24110.26110.260.05%2,111,885
Jun 17, 2026110.22110.24110.20110.20110.20-0.03%3,375,299
Jun 16, 2026110.21110.23110.21110.23110.230.02%1,910,716
Jun 15, 2026110.21110.21110.20110.21110.210.01%3,205,107
Jun 12, 2026110.19110.20110.19110.20110.200.03%1,993,213
Jun 11, 2026110.16110.17110.15110.17110.170.02%3,573,877
Jun 10, 2026110.14110.15110.14110.15110.150.01%2,922,260
Jun 9, 2026110.13110.14110.13110.14110.140.01%3,302,318
Jun 8, 2026110.12110.13110.12110.13110.130.01%2,227,280
Jun 5, 2026110.13110.13110.11110.12110.120.03%3,574,073
Jun 4, 2026110.10110.10110.09110.09110.090.01%2,039,355
Jun 3, 2026110.08110.09110.08110.08110.08-2,074,978
Jun 2, 2026110.07110.08110.06110.08110.080.02%2,389,899
Jun 1, 2026110.07110.07110.05110.06110.060.01%3,124,526
May 29, 2026110.37110.38110.37110.38110.050.03%3,226,049
May 28, 2026110.34110.36110.34110.35110.020.01%2,292,972
May 27, 2026110.34110.35110.33110.34110.010.02%1,481,985
May 26, 2026110.32110.33110.32110.32109.990.01%1,891,969
May 22, 2026110.33110.33110.31110.31109.980.02%1,783,261
May 21, 2026110.28110.29110.28110.29109.960.01%1,954,857
May 20, 2026110.27110.28110.27110.28109.950.02%2,383,651
May 19, 2026110.26110.27110.25110.26109.930.01%2,789,514
May 18, 2026110.24110.25110.24110.25109.920.01%2,733,685
May 15, 2026110.23110.24110.23110.24109.910.04%2,044,793
May 14, 2026110.20110.21110.20110.20109.870.01%2,383,009
May 13, 2026110.19110.20110.19110.19109.86-3,562,304
May 12, 2026110.19110.19110.18110.19109.860.01%1,516,114
May 11, 2026110.18110.18110.17110.18109.85-1,903,274
May 8, 2026110.17110.18110.16110.18109.850.04%1,739,484
May 7, 2026110.14110.14110.13110.14109.810.01%2,269,711
May 6, 2026110.12110.13110.12110.13109.800.02%2,295,631
May 5, 2026110.11110.12110.11110.11109.78-3,063,751
May 4, 2026110.11110.11110.10110.11109.780.02%2,381,606
May 1, 2026110.10110.10110.09110.09109.760.03%3,437,609
Apr 30, 2026110.38110.39110.38110.39109.730.02%3,425,586
Apr 29, 2026110.38110.38110.37110.37109.71-2,011,700
Apr 28, 2026110.36110.37110.36110.37109.710.01%1,371,047
Apr 27, 2026110.35110.37110.35110.36109.700.01%1,687,299
Apr 24, 2026110.35110.36110.34110.35109.690.03%3,576,802
Apr 23, 2026110.31110.32110.31110.32109.660.01%2,635,075
Apr 22, 2026110.31110.31110.30110.31109.650.02%1,412,945
Apr 21, 2026110.30110.30110.29110.29109.630.01%2,684,873
Apr 20, 2026110.28110.29110.28110.28109.62-2,604,007
Apr 17, 2026110.27110.28110.27110.28109.620.05%2,804,214
Apr 16, 2026110.23110.24110.23110.23109.570.01%2,030,719
Apr 15, 2026110.22110.23110.22110.22109.56-3,408,989
Apr 14, 2026110.21110.22110.21110.22109.560.02%3,486,181
Apr 13, 2026110.20110.21110.20110.20109.54-3,801,346
Apr 10, 2026110.20110.21110.19110.20109.540.03%2,636,153
Apr 9, 2026110.16110.18110.16110.17109.510.02%3,146,178
Apr 8, 2026110.15110.16110.15110.15109.490.01%5,101,228
Apr 7, 2026110.14110.15110.13110.14109.480.01%1,797,221
Apr 6, 2026110.13110.13110.12110.13109.470.01%3,143,246
Apr 2, 2026110.11110.13110.11110.12109.460.04%3,924,866
Apr 1, 2026110.09110.09110.08110.08109.420.01%5,695,377
Mar 31, 2026110.38110.39110.38110.39109.410.01%7,304,839
Mar 30, 2026110.37110.38110.37110.38109.400.02%3,320,231
Mar 27, 2026110.35110.36110.35110.36109.380.04%2,681,867
Mar 26, 2026110.33110.33110.32110.32109.34-2,526,846
Mar 25, 2026110.32110.32110.31110.32109.340.01%1,712,962
Mar 24, 2026110.30110.31110.30110.31109.330.01%1,956,094
Mar 23, 2026110.28110.30110.28110.30109.320.02%4,869,702
Mar 20, 2026110.28110.29110.28110.28109.300.03%4,833,214
Mar 19, 2026110.25110.26110.25110.25109.27-2,497,820
Mar 18, 2026110.25110.26110.25110.25109.27-1,336,480
Mar 17, 2026110.25110.25110.24110.25109.270.01%2,496,518
Mar 16, 2026110.23110.24110.23110.24109.260.01%2,179,281
Mar 13, 2026110.23110.23110.22110.23109.250.04%6,686,018
Mar 12, 2026110.20110.20110.19110.19109.21-3,208,071
Mar 11, 2026110.19110.19110.18110.19109.210.01%1,975,298
Mar 10, 2026110.18110.19110.17110.18109.200.01%3,310,234
Mar 9, 2026110.17110.17110.16110.17109.190.01%4,277,750
Mar 6, 2026110.16110.17110.16110.16109.180.03%5,782,521
Mar 5, 2026110.13110.13110.12110.13109.150.02%2,205,975
Mar 4, 2026110.12110.12110.11110.11109.13-2,198,249
Mar 3, 2026110.11110.11110.10110.11109.130.01%3,484,540
Mar 2, 2026110.11110.11110.10110.10109.120.01%3,536,470
Feb 27, 2026110.40110.40110.39110.39109.110.03%5,135,869
Feb 26, 2026110.36110.37110.36110.36109.080.01%1,870,562
Feb 25, 2026110.36110.36110.35110.35109.070.01%1,731,899
Feb 24, 2026110.34110.35110.34110.34109.060.01%2,226,401
Feb 23, 2026110.33110.34110.33110.33109.050.01%2,780,718
Feb 20, 2026110.33110.33110.32110.32109.040.02%3,398,922
Feb 19, 2026110.29110.30110.29110.30109.020.02%2,156,637
Feb 18, 2026110.29110.29110.28110.28109.00-2,050,216
Feb 17, 2026110.27110.28110.27110.28109.000.01%1,901,025
Feb 13, 2026110.27110.27110.26110.27108.990.05%2,192,509
Feb 12, 2026110.23110.23110.22110.22108.940.01%2,324,010
Feb 11, 2026110.21110.22110.21110.21108.930.01%2,625,071
Feb 10, 2026110.21110.21110.20110.20108.92-3,213,564
Feb 9, 2026110.18110.20110.18110.20108.920.02%3,142,064
Feb 6, 2026110.19110.19110.18110.18108.900.02%5,666,835
Feb 5, 2026110.15110.16110.14110.16108.880.03%3,621,790
Feb 4, 2026110.14110.14110.13110.13108.85-3,051,714
Feb 3, 2026110.12110.13110.12110.13108.850.01%3,391,394