Skip to main content
logo
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NYSE: SHV · Real-Time Price · USD
110.17
+0.01 (0.00%)
Sep 15, 2026, 4:00 PM EDT - Market closed

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026110.17110.17110.15110.17--2,401,609
Sep 14, 2026110.15110.16110.15110.16110.160.01%2,071,596
Sep 11, 2026110.15110.16110.14110.15110.150.03%1,909,945
Sep 10, 2026110.14110.14110.12110.12110.12-0.02%5,138,625
Sep 9, 2026110.14110.14110.13110.14110.140.01%1,571,291
Sep 8, 2026110.13110.13110.12110.13110.13-1,706,663
Sep 4, 2026110.12110.13110.11110.13110.130.05%2,384,536
Sep 3, 2026110.07110.09110.07110.08110.080.02%3,481,531
Sep 2, 2026110.07110.07110.05110.06110.060.01%4,367,347
Sep 1, 2026110.06110.06110.04110.05110.050.02%4,153,543
Aug 31, 2026110.37110.38110.37110.37110.030.01%3,467,743
Aug 28, 2026110.38110.39110.36110.36110.020.01%3,214,047
Aug 27, 2026110.36110.36110.35110.35110.01-2,174,228
Aug 26, 2026110.34110.35110.34110.35110.010.01%1,934,916
Aug 25, 2026110.33110.34110.33110.34110.000.02%1,932,602
Aug 24, 2026110.31110.33110.31110.32109.980.01%2,165,461
Aug 21, 2026110.32110.32110.31110.31109.970.03%1,819,027
Aug 20, 2026110.29110.29110.27110.28109.940.01%1,580,048
Aug 19, 2026110.27110.27110.26110.27109.930.01%2,289,371
Aug 18, 2026110.25110.26110.25110.26109.920.02%3,513,100
Aug 17, 2026110.25110.25110.24110.24109.90-2,057,281
Aug 14, 2026110.24110.24110.23110.24109.900.03%2,279,194
Aug 13, 2026110.21110.21110.19110.21109.870.02%3,018,225
Aug 12, 2026110.19110.19110.18110.19109.850.02%1,611,882
Aug 11, 2026110.17110.17110.16110.17109.830.01%2,302,492
Aug 10, 2026110.17110.17110.15110.16109.820.01%1,849,677
Aug 7, 2026110.15110.16110.14110.15109.810.04%3,536,143
Aug 6, 2026110.11110.12110.11110.11109.770.01%1,559,351
Aug 5, 2026110.09110.10110.09110.10109.760.01%3,223,328
Aug 4, 2026110.08110.09110.08110.09109.750.01%3,163,201
Aug 3, 2026110.08110.08110.07110.08109.740.02%4,719,318
Jul 31, 2026110.40110.40110.39110.40109.720.03%3,309,598
Jul 30, 2026110.36110.38110.36110.37109.690.01%3,874,560
Jul 29, 2026110.33110.36110.32110.36109.680.03%2,885,979
Jul 28, 2026110.31110.33110.31110.33109.650.03%2,784,490
Jul 27, 2026110.31110.31110.30110.30109.620.01%2,804,191
Jul 24, 2026110.29110.30110.29110.29109.610.03%1,863,224
Jul 23, 2026110.27110.27110.25110.26109.58-0.01%2,153,930
Jul 22, 2026110.26110.27110.26110.27109.590.02%2,807,915
Jul 21, 2026110.26110.27110.25110.25109.57-0.01%2,926,176
Jul 20, 2026110.26110.26110.25110.26109.580.01%2,315,408
Jul 17, 2026110.25110.26110.25110.25109.570.04%2,994,346
Jul 16, 2026110.21110.22110.21110.21109.53-1,505,941
Jul 15, 2026110.20110.21110.20110.21109.530.02%1,871,831
Jul 14, 2026110.18110.20110.18110.19109.510.03%2,048,932
Jul 13, 2026110.16110.17110.16110.16109.48-0.01%1,780,986
Jul 10, 2026110.16110.17110.16110.17109.490.03%2,336,287
Jul 9, 2026110.12110.14110.12110.14109.460.02%1,954,544
Jul 8, 2026110.11110.12110.11110.12109.440.02%2,097,603
Jul 7, 2026110.12110.12110.10110.10109.42-0.01%2,274,933