Skip to main content
logo
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NYSE: SHV · Real-Time Price · USD
110.24
+0.04 (0.04%)
At close: May 15, 2026, 4:00 PM EDT
110.24
0.00 (0.00%)
After-hours: May 15, 2026, 7:55 PM EDT

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026110.23110.24110.23110.24110.240.04%2,044,793
May 14, 2026110.20110.21110.20110.20110.200.01%2,383,009
May 13, 2026110.19110.20110.19110.19110.19-3,562,304
May 12, 2026110.19110.19110.18110.19110.190.01%1,516,114
May 11, 2026110.18110.18110.17110.18110.18-1,903,274
May 8, 2026110.17110.18110.16110.18110.180.04%1,739,484
May 7, 2026110.14110.14110.13110.14110.140.01%2,269,711
May 6, 2026110.12110.13110.12110.13110.130.02%2,295,631
May 5, 2026110.11110.12110.11110.11110.11-3,063,751
May 4, 2026110.11110.11110.10110.11110.110.02%2,381,606
May 1, 2026110.10110.10110.09110.09110.09-0.27%3,437,609
Apr 30, 2026110.38110.39110.38110.39110.060.02%3,425,586
Apr 29, 2026110.38110.38110.37110.37110.04-2,011,700
Apr 28, 2026110.36110.37110.36110.37110.040.01%1,371,047
Apr 27, 2026110.35110.37110.35110.36110.030.01%1,687,299
Apr 24, 2026110.35110.36110.34110.35110.020.03%3,576,802
Apr 23, 2026110.31110.32110.31110.32109.990.01%2,635,075
Apr 22, 2026110.31110.31110.30110.31109.980.02%1,412,945
Apr 21, 2026110.30110.30110.29110.29109.960.01%2,684,873
Apr 20, 2026110.28110.29110.28110.28109.95-2,604,007
Apr 17, 2026110.27110.28110.27110.28109.950.05%2,804,214
Apr 16, 2026110.23110.24110.23110.23109.900.01%2,030,719
Apr 15, 2026110.22110.23110.22110.22109.89-3,408,989
Apr 14, 2026110.21110.22110.21110.22109.890.02%3,486,181
Apr 13, 2026110.20110.21110.20110.20109.87-3,801,346
Apr 10, 2026110.20110.21110.19110.20109.870.03%2,636,153
Apr 9, 2026110.16110.18110.16110.17109.840.02%3,146,178
Apr 8, 2026110.15110.16110.15110.15109.820.01%5,101,228
Apr 7, 2026110.14110.15110.13110.14109.810.01%1,797,221
Apr 6, 2026110.13110.13110.12110.13109.800.01%3,143,246
Apr 2, 2026110.11110.13110.11110.12109.790.04%3,924,866
Apr 1, 2026110.09110.09110.08110.08109.75-0.28%5,695,377
Mar 31, 2026110.38110.39110.38110.39109.740.01%7,304,839
Mar 30, 2026110.37110.38110.37110.38109.730.02%3,320,231
Mar 27, 2026110.35110.36110.35110.36109.710.04%2,681,867
Mar 26, 2026110.33110.33110.32110.32109.67-2,526,846
Mar 25, 2026110.32110.32110.31110.32109.670.01%1,712,962
Mar 24, 2026110.30110.31110.30110.31109.660.01%1,956,094
Mar 23, 2026110.28110.30110.28110.30109.650.02%4,869,702
Mar 20, 2026110.28110.29110.28110.28109.630.03%4,833,214
Mar 19, 2026110.25110.26110.25110.25109.60-2,497,820
Mar 18, 2026110.25110.26110.25110.25109.60-1,336,480
Mar 17, 2026110.25110.25110.24110.25109.600.01%2,496,518
Mar 16, 2026110.23110.24110.23110.24109.590.01%2,179,281
Mar 13, 2026110.23110.23110.22110.23109.580.04%6,686,018
Mar 12, 2026110.20110.20110.19110.19109.54-3,208,071
Mar 11, 2026110.19110.19110.18110.19109.540.01%1,975,298
Mar 10, 2026110.18110.19110.17110.18109.530.01%3,310,234
Mar 9, 2026110.17110.17110.16110.17109.520.01%4,277,750
Mar 6, 2026110.16110.17110.16110.16109.510.03%5,782,521