Skip to main content
logo
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NYSE: SHV · Real-Time Price · USD
110.10
+0.01 (0.01%)
At close: Aug 5, 2026, 4:00 PM EDT
110.10
0.00 (0.00%)
After-hours: Aug 5, 2026, 7:59 PM EDT

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2026110.09110.10110.09110.10110.100.01%3,221,111
Aug 4, 2026110.08110.09110.08110.09110.090.01%3,150,051
Aug 3, 2026110.08110.08110.07110.08110.080.02%4,719,318
Jul 31, 2026110.40110.40110.39110.40110.060.03%3,309,598
Jul 30, 2026110.36110.38110.36110.37110.030.01%3,874,560
Jul 29, 2026110.33110.36110.32110.36110.020.03%2,885,979
Jul 28, 2026110.31110.33110.31110.33109.990.03%2,784,490
Jul 27, 2026110.31110.31110.30110.30109.960.01%2,804,191
Jul 24, 2026110.29110.30110.29110.29109.950.03%1,863,224
Jul 23, 2026110.27110.27110.25110.26109.92-0.01%2,153,930
Jul 22, 2026110.26110.27110.26110.27109.930.02%2,807,915
Jul 21, 2026110.26110.27110.25110.25109.91-0.01%2,926,176
Jul 20, 2026110.26110.26110.25110.26109.920.01%2,315,408
Jul 17, 2026110.25110.26110.25110.25109.910.04%2,994,346
Jul 16, 2026110.21110.22110.21110.21109.87-1,505,941
Jul 15, 2026110.20110.21110.20110.21109.870.02%1,871,831
Jul 14, 2026110.18110.20110.18110.19109.850.03%2,048,932
Jul 13, 2026110.16110.17110.16110.16109.82-0.01%1,780,986
Jul 10, 2026110.16110.17110.16110.17109.830.03%2,336,287
Jul 9, 2026110.12110.14110.12110.14109.800.02%1,954,544
Jul 8, 2026110.11110.12110.11110.12109.780.02%2,097,603
Jul 7, 2026110.12110.12110.10110.10109.76-0.01%2,274,933
Jul 6, 2026110.10110.11110.10110.11109.770.02%2,022,720
Jul 2, 2026110.08110.10110.08110.09109.750.05%3,137,195
Jul 1, 2026110.04110.04110.03110.04109.700.01%4,614,525
Jun 30, 2026110.34110.35110.34110.35109.690.01%4,102,513
Jun 29, 2026110.33110.34110.33110.34109.680.01%2,885,974
Jun 26, 2026110.32110.33110.32110.33109.670.03%2,883,927
Jun 25, 2026110.28110.30110.28110.30109.640.02%2,966,028
Jun 24, 2026110.27110.28110.27110.28109.620.01%1,957,768
Jun 23, 2026110.26110.27110.26110.27109.610.02%2,225,808
Jun 22, 2026110.25110.26110.25110.25109.59-0.01%2,251,377
Jun 18, 2026110.24110.26110.24110.26109.600.05%2,155,849
Jun 17, 2026110.22110.24110.20110.20109.54-0.03%3,398,757
Jun 16, 2026110.21110.23110.21110.23109.570.02%1,923,444
Jun 15, 2026110.21110.21110.20110.21109.550.01%3,215,834
Jun 12, 2026110.19110.20110.19110.20109.540.03%2,019,926
Jun 11, 2026110.16110.17110.15110.17109.510.02%3,584,185
Jun 10, 2026110.14110.15110.14110.15109.490.01%2,934,887
Jun 9, 2026110.13110.14110.13110.14109.480.01%3,323,622
Jun 8, 2026110.12110.13110.12110.13109.470.01%2,263,964
Jun 5, 2026110.13110.13110.11110.12109.460.03%3,581,446
Jun 4, 2026110.10110.10110.09110.09109.430.01%2,055,443
Jun 3, 2026110.08110.09110.08110.08109.42-2,074,978
Jun 2, 2026110.07110.08110.06110.08109.420.02%2,389,899
Jun 1, 2026110.07110.07110.05110.06109.400.01%3,124,526
May 29, 2026110.37110.38110.37110.38109.390.03%3,226,049
May 28, 2026110.34110.36110.34110.35109.360.01%2,292,972
May 27, 2026110.34110.35110.33110.34109.350.02%1,481,985
May 26, 2026110.32110.33110.32110.32109.330.01%1,891,969