Skip to main content
logo
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NYSE: SHV · Real-Time Price · USD
110.20
+0.02 (0.02%)
At close: Oct 15, 2026, 4:00 PM EDT
110.20
0.00 (0.00%)
After-hours: Oct 15, 2026, 7:39 PM EDT

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026110.19110.20110.19110.20110.200.02%3,807,066
Oct 14, 2026110.16110.18110.16110.18110.18-4,543,431
Oct 13, 2026110.17110.18110.17110.18110.180.01%2,938,008
Oct 12, 2026110.17110.18110.16110.17110.17-1,755,024
Oct 9, 2026110.17110.17110.16110.17110.170.04%2,463,353
Oct 8, 2026110.13110.13110.12110.13110.130.01%3,062,960
Oct 7, 2026110.10110.12110.10110.12110.120.03%3,468,677
Oct 6, 2026110.09110.11110.09110.09110.09-2,988,192
Oct 5, 2026110.08110.09110.08110.09110.090.02%4,034,538
Oct 2, 2026110.08110.09110.07110.07110.070.02%4,609,682
Oct 1, 2026110.04110.05109.86110.05110.050.03%6,071,143
Sep 30, 2026110.30110.32110.30110.32110.020.01%7,517,500
Sep 29, 2026110.28110.31110.28110.31110.010.03%20,770,958
Sep 28, 2026110.27110.28110.27110.28109.980.01%2,827,197
Sep 25, 2026110.26110.27110.26110.27109.970.04%2,824,224
Sep 24, 2026110.23110.24110.23110.23109.930.01%2,736,927
Sep 23, 2026110.24110.24110.22110.22109.92-0.01%2,363,537
Sep 22, 2026110.23110.24110.22110.23109.930.01%2,310,321
Sep 21, 2026110.22110.23110.21110.22109.920.01%2,018,196
Sep 18, 2026110.21110.22110.21110.21109.910.03%2,629,795
Sep 17, 2026110.18110.18110.17110.18109.880.02%2,466,980
Sep 16, 2026110.18110.18110.16110.16109.86-0.01%2,514,033
Sep 15, 2026110.17110.17110.15110.17109.870.01%3,936,674
Sep 14, 2026110.15110.16110.15110.16109.860.01%2,094,639
Sep 11, 2026110.15110.16110.14110.15109.850.03%1,936,317
Sep 10, 2026110.14110.14110.12110.12109.82-0.02%5,145,768
Sep 9, 2026110.14110.14110.13110.14109.840.01%1,598,084
Sep 8, 2026110.13110.13110.12110.13109.83-1,711,364
Sep 4, 2026110.12110.13110.11110.13109.830.05%2,386,685
Sep 3, 2026110.07110.09110.07110.08109.780.02%4,707,426
Sep 2, 2026110.07110.07110.05110.06109.760.01%4,393,982
Sep 1, 2026110.06110.06110.04110.05109.750.02%4,153,543
Aug 31, 2026110.37110.38110.37110.37109.730.01%3,467,743
Aug 28, 2026110.38110.39110.36110.36109.720.01%3,214,047
Aug 27, 2026110.36110.36110.35110.35109.71-2,174,228
Aug 26, 2026110.34110.35110.34110.35109.710.01%1,934,916
Aug 25, 2026110.33110.34110.33110.34109.700.02%1,932,602
Aug 24, 2026110.31110.33110.31110.32109.680.01%2,165,461
Aug 21, 2026110.32110.32110.31110.31109.670.03%1,819,027
Aug 20, 2026110.29110.29110.27110.28109.640.01%1,580,048
Aug 19, 2026110.27110.27110.26110.27109.630.01%2,289,371
Aug 18, 2026110.25110.26110.25110.26109.620.02%3,513,100
Aug 17, 2026110.25110.25110.24110.24109.60-2,057,281
Aug 14, 2026110.24110.24110.23110.24109.600.03%2,279,194
Aug 13, 2026110.21110.21110.19110.21109.570.02%3,018,225
Aug 12, 2026110.19110.19110.18110.19109.550.02%1,611,882
Aug 11, 2026110.17110.17110.16110.17109.530.01%2,302,492
Aug 10, 2026110.17110.17110.15110.16109.520.01%1,849,677
Aug 7, 2026110.15110.16110.14110.15109.510.04%3,536,143
Aug 6, 2026110.11110.12110.11110.11109.470.01%1,559,351