Skip to main content
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NYSE: SHV · Real-Time Price · USD
110.14
0.00 (0.00%)
At close: Nov 11, 2026, 4:00 PM EST
110.13
-0.01 (-0.01%)
After-hours: Nov 11, 2026, 7:59 PM EST

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026110.14110.14110.13110.14110.14-4,443,732
Nov 10, 2026110.14110.15110.13110.14110.14-2,889,994
Nov 9, 2026110.14110.15110.14110.14110.140.01%4,243,593
Nov 6, 2026110.13110.14110.13110.13110.130.03%3,458,629
Nov 5, 2026110.09110.11110.08110.10110.100.03%5,359,198
Nov 4, 2026110.07110.09110.07110.07110.070.01%3,365,340
Nov 3, 2026110.06110.07110.06110.06110.06-2,222,500
Nov 2, 2026110.06110.06110.05110.06110.060.01%3,242,456
Oct 30, 2026110.42110.44110.42110.44110.050.05%4,981,121
Oct 29, 2026110.38110.39110.38110.39110.000.02%2,673,418
Oct 28, 2026110.35110.37110.35110.37109.980.02%2,788,553
Oct 27, 2026110.35110.36110.35110.35109.960.02%2,601,846
Oct 26, 2026110.34110.34110.33110.33109.94-3,716,987
Oct 23, 2026110.33110.34110.33110.33109.940.02%19,646,283
Oct 22, 2026110.28110.31110.28110.31109.920.04%3,689,111
Oct 21, 2026110.26110.28110.26110.27109.880.01%3,178,682
Oct 20, 2026110.26110.27110.26110.26109.870.01%1,898,452
Oct 19, 2026110.25110.25110.24110.25109.86-2,047,951
Oct 16, 2026110.23110.25110.23110.25109.860.05%3,068,119
Oct 15, 2026110.19110.20110.19110.20109.810.02%3,807,066
Oct 14, 2026110.16110.18110.16110.18109.80-4,653,366
Oct 13, 2026110.17110.18110.17110.18109.800.01%2,962,969
Oct 12, 2026110.17110.18110.16110.17109.79-1,770,144
Oct 9, 2026110.17110.17110.16110.17109.790.04%2,485,087
Oct 8, 2026110.13110.13110.12110.13109.750.01%3,267,883
Oct 7, 2026110.10110.12110.10110.12109.740.03%3,496,984
Oct 6, 2026110.09110.11110.09110.09109.71-2,988,192
Oct 5, 2026110.08110.09110.08110.09109.710.02%4,178,527
Oct 2, 2026110.08110.09110.07110.07109.690.02%4,772,561
Oct 1, 2026110.04110.05109.86110.05109.670.03%6,071,143
Sep 30, 2026110.30110.32110.30110.32109.640.01%7,517,500
Sep 29, 2026110.28110.31110.28110.31109.630.03%20,770,958
Sep 28, 2026110.27110.28110.27110.28109.600.01%2,827,197
Sep 25, 2026110.26110.27110.26110.27109.590.04%2,824,224
Sep 24, 2026110.23110.24110.23110.23109.550.01%2,736,927
Sep 23, 2026110.24110.24110.22110.22109.54-0.01%2,363,537
Sep 22, 2026110.23110.24110.22110.23109.550.01%2,310,321
Sep 21, 2026110.22110.23110.21110.22109.540.01%2,018,196
Sep 18, 2026110.21110.22110.21110.21109.530.03%2,629,795
Sep 17, 2026110.18110.18110.17110.18109.500.02%2,466,980
Sep 16, 2026110.18110.18110.16110.16109.48-0.01%2,514,033
Sep 15, 2026110.17110.17110.15110.17109.490.01%3,936,674
Sep 14, 2026110.15110.16110.15110.16109.480.01%2,094,639
Sep 11, 2026110.15110.16110.14110.15109.470.03%1,936,317
Sep 10, 2026110.14110.14110.12110.12109.44-0.02%5,145,768
Sep 9, 2026110.14110.14110.13110.14109.460.01%1,598,084
Sep 8, 2026110.13110.13110.12110.13109.45-1,711,364
Sep 4, 2026110.12110.13110.11110.13109.450.05%2,386,685
Sep 3, 2026110.07110.09110.07110.08109.400.02%4,707,426
Sep 2, 2026110.07110.07110.05110.06109.380.01%4,393,982