iShares Trust iShares 0-1 Year Treasury Bond ETF - SHV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110.33	110.32	110.32	110.33	110.32	3.4M
February 19, 2026	110.29	110.3	110.3	110.3	110.29	2.16M
February 18, 2026	110.29	110.28	110.28	110.29	110.28	2.04M
February 17, 2026	110.27	110.28	110.28	110.28	110.27	1.9M
February 13, 2026	110.27	110.27	110.27	110.27	110.26	2.19M
February 12, 2026	110.23	110.22	110.22	110.23	110.22	2.3M
February 11, 2026	110.21	110.21	110.21	110.22	110.21	2.63M
February 10, 2026	110.21	110.2	110.2	110.21	110.2	3.06M
February 09, 2026	110.18	110.2	110.2	110.2	110.18	3.14M
February 06, 2026	110.19	110.18	110.18	110.19	110.18	5.52M
February 05, 2026	110.15	110.16	110.16	110.16	110.14	3.62M
February 04, 2026	110.14	110.13	110.13	110.14	110.13	3.05M
February 03, 2026	110.12	110.13	110.13	110.13	110.12	3.39M
February 02, 2026	110.12	110.12	110.12	110.12	110.11	3.83M
January 30, 2026	110.44	110.44	110.1	110.45	110.44	3.29M
January 29, 2026	110.41	110.41	110.41	110.42	110.41	3.03M
January 28, 2026	110.4	110.4	110.4	110.41	110.4	1.83M
January 27, 2026	110.4	110.4	110.4	110.4	110.39	2.09M
January 26, 2026	110.38	110.38	110.38	110.39	110.38	1.83M
January 23, 2026	110.37	110.37	110.37	110.38	110.37	2.44M
January 22, 2026	110.34	110.34	110.34	110.35	110.34	4.15M
January 21, 2026	110.34	110.34	110.34	110.34	110.33	3.36M
January 20, 2026	110.33	110.32	110.32	110.33	110.32	3.37M
January 16, 2026	110.31	110.31	110.31	110.32	110.31	2.62M
January 15, 2026	110.28	110.28	110.28	110.28	110.27	2.94M
January 14, 2026	110.27	110.27	110.27	110.27	110.26	2.45M
January 13, 2026	110.26	110.26	110.26	110.26	110.25	2.85M
January 12, 2026	110.25	110.26	110.26	110.26	110.25	2.28M
January 09, 2026	110.24	110.25	110.25	110.25	110.24	2.46M
January 08, 2026	110.22	110.22	110.22	110.22	110.21	2.78M
January 07, 2026	110.21	110.21	110.21	110.21	110.2	2.45M
January 06, 2026	110.2	110.19	110.19	110.2	110.19	2.9M
January 05, 2026	110.18	110.19	110.19	110.19	110.18	1.92M
January 02, 2026	110.17	110.17	110.17	110.18	110.17	2.41M
December 31, 2025	110.14	110.15	110.15	110.15	110.14	2.34M
December 30, 2025	110.12	110.12	110.12	110.13	110.12	2.12M
December 29, 2025	110.11	110.11	110.11	110.12	110.11	2.18M
December 26, 2025	110.1	110.11	110.11	110.11	110.09	2.44M
December 24, 2025	110.06	110.07	110.07	110.07	110.06	1.53M
December 23, 2025	110.04	110.04	110.04	110.05	110.04	2.92M
December 22, 2025	110.03	110.04	110.04	110.04	110.03	3.06M
December 19, 2025	110.02	110.02	110.02	110.03	110.02	3.19M
December 18, 2025	110.35	110.36	110	110.36	110.35	2.1M
December 17, 2025	110.34	110.34	109.98	110.34	110.33	1.99M
December 16, 2025	110.33	110.33	109.97	110.33	110.32	2.42M
December 15, 2025	110.32	110.32	109.96	110.32	110.31	2.46M
December 12, 2025	110.3	110.3	110.3	110.3	110.29	1.88M
December 11, 2025	110.26	110.27	110.27	110.27	110.25	2.28M
December 10, 2025	110.24	110.25	110.25	110.25	110.23	4.01M
December 09, 2025	110.23	110.22	110.22	110.23	110.22	2.46M
December 08, 2025	110.21	110.21	110.21	110.22	110.21	2.92M
December 05, 2025	110.2	110.2	110.2	110.21	110.2	2.29M
December 04, 2025	110.17	110.16	110.16	110.18	110.16	3.62M
December 03, 2025	110.15	110.16	110.16	110.16	110.15	4.58M
December 02, 2025	110.13	110.14	110.14	110.14	110.13	1.86M
December 01, 2025	110.12	110.12	110.12	110.12	110.11	3.51M
November 28, 2025	110.46	110.45	110.45	110.46	110.45	2.5M
November 26, 2025	110.42	110.42	110.42	110.43	110.42	1.87M
November 25, 2025	110.4	110.4	110.4	110.4	110.39	1.86M
November 24, 2025	110.38	110.39	110.39	110.39	110.38	1.98M

iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV) NASDAQ