Skip to main content
logo
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NYSE: SHV · Real-Time Price · USD
110.21
+0.02 (0.02%)
At close: Jul 15, 2026, 4:00 PM EDT
110.21
0.00 (0.00%)
Pre-market: Jul 16, 2026, 7:48 AM EDT

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2026110.20110.21110.20110.21110.210.02%1,869,938
Jul 14, 2026110.18110.20110.18110.19110.190.03%2,034,635
Jul 13, 2026110.16110.17110.16110.16110.16-0.01%1,776,870
Jul 10, 2026110.16110.17110.16110.17110.170.03%2,250,481
Jul 9, 2026110.12110.14110.12110.14110.140.02%1,942,942
Jul 8, 2026110.11110.12110.11110.12110.120.02%2,082,561
Jul 7, 2026110.12110.12110.10110.10110.10-0.01%2,273,927
Jul 6, 2026110.10110.11110.10110.11110.110.02%1,931,909
Jul 2, 2026110.08110.10110.08110.09110.090.05%3,093,417
Jul 1, 2026110.04110.04110.03110.04110.040.01%4,614,525
Jun 30, 2026110.34110.35110.34110.35110.030.01%4,102,513
Jun 29, 2026110.33110.34110.33110.34110.020.01%2,885,974
Jun 26, 2026110.32110.33110.32110.33110.010.03%2,883,927
Jun 25, 2026110.28110.30110.28110.30109.980.02%2,966,028
Jun 24, 2026110.27110.28110.27110.28109.960.01%1,957,768
Jun 23, 2026110.26110.27110.26110.27109.950.02%2,225,808
Jun 22, 2026110.25110.26110.25110.25109.93-0.01%2,251,377
Jun 18, 2026110.24110.26110.24110.26109.940.05%2,155,849
Jun 17, 2026110.22110.24110.20110.20109.88-0.03%3,398,757
Jun 16, 2026110.21110.23110.21110.23109.910.02%1,923,444
Jun 15, 2026110.21110.21110.20110.21109.890.01%3,215,834
Jun 12, 2026110.19110.20110.19110.20109.880.03%2,019,926
Jun 11, 2026110.16110.17110.15110.17109.850.02%3,584,185
Jun 10, 2026110.14110.15110.14110.15109.830.01%2,934,887
Jun 9, 2026110.13110.14110.13110.14109.820.01%3,323,622
Jun 8, 2026110.12110.13110.12110.13109.810.01%2,263,964
Jun 5, 2026110.13110.13110.11110.12109.800.03%3,581,446
Jun 4, 2026110.10110.10110.09110.09109.770.01%2,055,443
Jun 3, 2026110.08110.09110.08110.08109.76-2,074,978
Jun 2, 2026110.07110.08110.06110.08109.760.02%2,389,899
Jun 1, 2026110.07110.07110.05110.06109.740.01%3,124,526
May 29, 2026110.37110.38110.37110.38109.730.03%3,226,049
May 28, 2026110.34110.36110.34110.35109.700.01%2,292,972
May 27, 2026110.34110.35110.33110.34109.690.02%1,481,985
May 26, 2026110.32110.33110.32110.32109.670.01%1,891,969
May 22, 2026110.33110.33110.31110.31109.660.02%1,783,261
May 21, 2026110.28110.29110.28110.29109.640.01%1,954,857
May 20, 2026110.27110.28110.27110.28109.630.02%2,383,651
May 19, 2026110.26110.27110.25110.26109.610.01%2,789,514
May 18, 2026110.24110.25110.24110.25109.600.01%2,733,685
May 15, 2026110.23110.24110.23110.24109.590.04%2,044,793
May 14, 2026110.20110.21110.20110.20109.550.01%2,383,009
May 13, 2026110.19110.20110.19110.19109.54-3,562,304
May 12, 2026110.19110.19110.18110.19109.540.01%1,516,114
May 11, 2026110.18110.18110.17110.18109.53-1,903,274
May 8, 2026110.17110.18110.16110.18109.530.04%1,739,484
May 7, 2026110.14110.14110.13110.14109.490.01%2,269,711
May 6, 2026110.12110.13110.12110.13109.480.02%2,295,631
May 5, 2026110.11110.12110.11110.11109.46-3,063,751
May 4, 2026110.11110.11110.10110.11109.460.02%2,381,606