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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	110.27	110.26	110.26	110.27	110.26	2.42M
August 13, 2025	110.25	110.26	110.26	110.26	110.25	2.16M
August 12, 2025	110.23	110.24	110.24	110.24	110.23	2.34M
August 11, 2025	110.21	110.22	110.22	110.22	110.21	1.89M
August 08, 2025	110.21	110.21	110.21	110.21	110.2	3.33M
August 07, 2025	110.17	110.17	110.17	110.17	110.16	2.55M
August 06, 2025	110.15	110.16	110.16	110.16	110.14	2.47M
August 05, 2025	110.14	110.13	110.13	110.15	110.13	4.25M
August 04, 2025	110.13	110.14	110.14	110.14	110.12	5.24M
August 01, 2025	110.11	110.12	110.12	110.12	110.1	5.05M
July 31, 2025	110.42	110.41	110.41	110.42	110.41	4.13M
July 30, 2025	110.41	110.4	110.4	110.42	110.4	2.72M
July 29, 2025	110.4	110.41	110.41	110.41	110.4	2.34M
July 28, 2025	110.39	110.39	110.39	110.39	110.38	2.76M
July 25, 2025	110.37	110.38	110.38	110.38	110.37	1.72M
July 24, 2025	110.34	110.34	110.34	110.34	110.33	3.23M
July 23, 2025	110.33	110.33	110.33	110.34	110.32	2.74M
July 22, 2025	110.32	110.32	110.32	110.32	110.31	1.69M
July 21, 2025	110.31	110.31	110.31	110.31	110.3	2.46M
July 18, 2025	110.29	110.3	110.3	110.3	110.29	3.84M
July 17, 2025	110.26	110.26	110.26	110.26	110.25	2.03M
July 16, 2025	110.23	110.25	110.25	110.25	110.23	2.76M
July 15, 2025	110.23	110.22	110.22	110.23	110.22	2.12M
July 14, 2025	110.22	110.22	110.22	110.22	110.21	2.04M
July 11, 2025	110.21	110.2	110.2	110.21	110.2	1.64M
July 10, 2025	110.17	110.17	110.17	110.18	110.17	2.13M
July 09, 2025	110.15	110.16	110.16	110.16	110.15	2.48M
July 08, 2025	110.14	110.15	110.15	110.15	110.14	3.26M
July 07, 2025	110.12	110.13	110.13	110.13	110.12	2.87M
July 03, 2025	110.13	110.11	110.11	110.13	110.11	1.6M
July 02, 2025	110.08	110.07	110.07	110.08	110.07	2.55M
July 01, 2025	110.07	110.06	110.06	110.07	110.06	3.95M
June 30, 2025	110.43	110.42	110.42	110.43	110.42	3.54M
June 27, 2025	110.41	110.42	110.42	110.42	110.4	2.51M
June 26, 2025	110.38	110.38	110.38	110.38	110.37	2.54M
June 25, 2025	110.37	110.36	110.36	110.37	110.36	2.77M
June 24, 2025	110.35	110.35	110.35	110.35	110.34	2.69M
June 23, 2025	110.33	110.34	110.34	110.34	110.32	2.76M
June 20, 2025	110.31	110.32	110.32	110.32	110.3	2.13M
June 18, 2025	110.27	110.28	110.28	110.28	110.27	3.19M
June 17, 2025	110.24	110.25	110.25	110.25	110.24	2.47M
June 16, 2025	110.24	110.24	110.24	110.24	110.23	2.24M
June 13, 2025	110.23	110.24	110.24	110.24	110.23	3.81M
June 12, 2025	110.19	110.2	110.2	110.2	110.19	1.97M
June 11, 2025	110.18	110.18	110.18	110.18	110.17	2.35M

iShares Short Treasury Bond ETF (SHV) NASDAQ