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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares Short Treasury Bond ETF (SHV) NASDAQ