Skip to main content
logo
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NYSE: SHV · Real-Time Price · USD
110.12
+0.02 (0.02%)
Jun 5, 2026, 12:25 PM EDT - Market open

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026110.10110.10110.09110.09110.090.01%2,039,355
Jun 3, 2026110.08110.09110.08110.08110.08-2,074,978
Jun 2, 2026110.07110.08110.06110.08110.080.02%2,389,899
Jun 1, 2026110.07110.07110.05110.06110.060.01%3,124,526
May 29, 2026110.37110.38110.37110.38110.050.03%3,226,049
May 28, 2026110.34110.36110.34110.35110.020.01%2,292,972
May 27, 2026110.34110.35110.33110.34110.010.02%1,481,985
May 26, 2026110.32110.33110.32110.32109.990.01%1,891,969
May 22, 2026110.33110.33110.31110.31109.980.02%1,783,261
May 21, 2026110.28110.29110.28110.29109.960.01%1,954,857
May 20, 2026110.27110.28110.27110.28109.950.02%2,383,651
May 19, 2026110.26110.27110.25110.26109.930.01%2,789,514
May 18, 2026110.24110.25110.24110.25109.920.01%2,733,685
May 15, 2026110.23110.24110.23110.24109.910.04%2,044,793
May 14, 2026110.20110.21110.20110.20109.870.01%2,383,009
May 13, 2026110.19110.20110.19110.19109.86-3,562,304
May 12, 2026110.19110.19110.18110.19109.860.01%1,516,114
May 11, 2026110.18110.18110.17110.18109.85-1,903,274
May 8, 2026110.17110.18110.16110.18109.850.04%1,739,484
May 7, 2026110.14110.14110.13110.14109.810.01%2,269,711
May 6, 2026110.12110.13110.12110.13109.800.02%2,295,631
May 5, 2026110.11110.12110.11110.11109.78-3,063,751
May 4, 2026110.11110.11110.10110.11109.780.02%2,381,606
May 1, 2026110.10110.10110.09110.09109.760.03%3,437,609
Apr 30, 2026110.38110.39110.38110.39109.730.02%3,425,586
Apr 29, 2026110.38110.38110.37110.37109.71-2,011,700
Apr 28, 2026110.36110.37110.36110.37109.710.01%1,371,047
Apr 27, 2026110.35110.37110.35110.36109.700.01%1,687,299
Apr 24, 2026110.35110.36110.34110.35109.690.03%3,576,802
Apr 23, 2026110.31110.32110.31110.32109.660.01%2,635,075
Apr 22, 2026110.31110.31110.30110.31109.650.02%1,412,945
Apr 21, 2026110.30110.30110.29110.29109.630.01%2,684,873
Apr 20, 2026110.28110.29110.28110.28109.62-2,604,007
Apr 17, 2026110.27110.28110.27110.28109.620.05%2,804,214
Apr 16, 2026110.23110.24110.23110.23109.570.01%2,030,719
Apr 15, 2026110.22110.23110.22110.22109.56-3,408,989
Apr 14, 2026110.21110.22110.21110.22109.560.02%3,486,181
Apr 13, 2026110.20110.21110.20110.20109.54-3,801,346
Apr 10, 2026110.20110.21110.19110.20109.540.03%2,636,153
Apr 9, 2026110.16110.18110.16110.17109.510.02%3,146,178
Apr 8, 2026110.15110.16110.15110.15109.490.01%5,101,228
Apr 7, 2026110.14110.15110.13110.14109.480.01%1,797,221
Apr 6, 2026110.13110.13110.12110.13109.470.01%3,143,246
Apr 2, 2026110.11110.13110.11110.12109.460.04%3,924,866
Apr 1, 2026110.09110.09110.08110.08109.420.01%5,695,377
Mar 31, 2026110.38110.39110.38110.39109.410.01%7,304,839
Mar 30, 2026110.37110.38110.37110.38109.400.02%3,320,231
Mar 27, 2026110.35110.36110.35110.36109.380.04%2,681,867
Mar 26, 2026110.33110.33110.32110.32109.34-2,526,846
Mar 25, 2026110.32110.32110.31110.32109.340.01%1,712,962