iShares Short Treasury Bond ETF - SHV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	110.23	110.23	110.23	110.23	110.22	2.22M
November 06, 2025	110.17	110.19	110.19	110.19	110.17	2.42M
November 05, 2025	110.16	110.17	110.17	110.17	110.16	2.02M
November 04, 2025	110.15	110.16	110.16	110.16	110.15	3.39M
November 03, 2025	110.15	110.15	110.15	110.15	110.14	4.06M
October 31, 2025	110.5	110.49	110.49	110.5	110.49	2.91M
October 30, 2025	110.46	110.47	110.47	110.47	110.46	2.09M
October 29, 2025	110.48	110.46	110.46	110.48	110.45	3.42M
October 28, 2025	110.46	110.47	110.47	110.47	110.46	1.5M
October 27, 2025	110.45	110.46	110.46	110.46	110.44	2.17M
October 24, 2025	110.43	110.43	110.43	110.44	110.43	2.97M
October 23, 2025	110.4	110.41	110.41	110.41	110.4	1.55M
October 22, 2025	110.39	110.4	110.4	110.4	110.39	1.51M
October 21, 2025	110.39	110.38	110.38	110.39	110.38	2.13M
October 20, 2025	110.37	110.37	110.37	110.37	110.36	1.37M
October 17, 2025	110.36	110.36	110.36	110.36	110.35	1.47M
October 16, 2025	110.31	110.31	110.32	110.32	110.31	1.97M
October 15, 2025	110.3	110.29	110.29	110.31	110.29	2M
October 14, 2025	110.29	110.3	110.3	110.3	110.29	2.1M
October 13, 2025	110.28	110.27	110.27	110.28	110.27	3.2M
October 10, 2025	110.28	110.28	110.28	110.29	110.27	3.88M
October 09, 2025	110.23	110.23	110.23	110.24	110.23	2.86M
October 08, 2025	110.22	110.22	110.22	110.22	110.21	2.03M
October 07, 2025	110.2	110.2	110.2	110.21	110.2	2.52M
October 06, 2025	110.19	110.19	110.19	110.2	110.19	2.49M
October 03, 2025	110.2	110.2	110.2	110.2	110.19	2.09M
October 02, 2025	110.16	110.16	110.16	110.16	110.15	1.96M
October 01, 2025	110.15	110.15	110.15	110.15	110.14	3.45M
September 30, 2025	110.49	110.49	110.49	110.49	110.48	4.24M
September 29, 2025	110.47	110.48	110.48	110.48	110.47	2.39M
September 26, 2025	110.47	110.47	110.47	110.47	110.46	1.94M
September 25, 2025	110.44	110.43	110.43	110.44	110.43	2.46M
September 24, 2025	110.43	110.42	110.42	110.43	110.42	1.63M
September 23, 2025	110.42	110.41	110.41	110.42	110.41	3.29M
September 22, 2025	110.4	110.41	110.41	110.41	110.4	1.86M
September 19, 2025	110.39	110.4	110.4	110.4	110.39	1.9M
September 18, 2025	110.37	110.36	110.36	110.37	110.36	2.26M
September 17, 2025	110.36	110.35	110.35	110.36	110.35	2.84M
September 16, 2025	110.34	110.34	110.34	110.34	110.33	2.02M
September 15, 2025	110.31	110.32	110.32	110.32	110.31	4.7M
September 12, 2025	110.31	110.3	110.3	110.32	110.3	2.7M
September 11, 2025	110.27	110.28	110.28	110.28	110.27	2.15M
September 10, 2025	110.26	110.26	110.26	110.26	110.25	2.3M
September 09, 2025	110.26	110.24	110.24	110.26	110.24	1.93M
September 08, 2025	110.24	110.25	110.25	110.25	110.24	1.79M
September 05, 2025	110.21	110.23	110.23	110.23	110.21	2.57M
September 04, 2025	110.15	110.17	110.17	110.17	110.15	2.44M
September 03, 2025	110.14	110.15	110.15	110.15	110.13	2.97M
September 02, 2025	110.12	110.13	110.13	110.13	110.11	3.63M
August 29, 2025	110.48	110.49	110.1	110.5	110.48	4.76M
August 28, 2025	110.44	110.44	110.05	110.45	110.44	2.17M
August 27, 2025	110.42	110.43	110.04	110.43	110.42	2.58M
August 26, 2025	110.41	110.41	110.02	110.42	110.41	1.74M
August 25, 2025	110.4	110.4	110.01	110.41	110.4	2.67M
August 22, 2025	110.38	110.4	110.4	110.4	110.37	4.06M
August 21, 2025	110.34	110.33	110.33	110.35	110.33	2.23M
August 20, 2025	110.34	110.34	110.34	110.34	110.33	2.35M
August 19, 2025	110.31	110.33	110.33	110.33	110.31	3.47M
August 18, 2025	110.3	110.3	110.3	110.31	110.3	2.45M
August 15, 2025	110.3	110.29	110.29	110.3	110.29	2.05M

iShares Short Treasury Bond ETF (SHV) NASDAQ