MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHV — iShares Trust iShares 0-1 Year Treasury Bond ETF
NYSEiShares Trust iShares 0-1 Year Treasury Bond ETF
$110.12
+0.03(+0.03%)
- O
- 110.10
- H
- 110.12
- L
- 110.10
- V
- 3.46M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$110.12
Period Return-0.27%
Period High$110.50
Period Low$109.86
Avg Daily Volume2.91M
Total Trading Days365
SHV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $110.10 | $110.12 | $110.10 | $110.12 | +$0.03 | +0.03% | 3,455,095 | $110.11 | $110.10 $110.12 |
| Oct 6, 2026 | $110.09 | $110.11 | $110.09 | $110.09 | +$0.00 | +0.00% | 2,988,194 | $110.10 | $110.09 $110.11 |
| Oct 5, 2026 | $110.08 | $110.09 | $110.08 | $110.09 | +$0.02 | +0.02% | 4,178,527 | $110.09 | $110.08 $110.09 |
| Oct 2, 2026 | $110.08 | $110.09 | $110.07 | $110.07 | +$0.02 | +0.02% | 4,772,561 | $110.08 | $110.07 $110.09 |
| Oct 1, 2026 | $110.04 | $110.05 | $109.86 | $110.05 | $-0.27 | -0.24% | 6,071,144 | $110.04 | $109.86 $110.05 |
| Sep 30, 2026 | $110.30 | $110.32 | $110.30 | $110.32 | +$0.01 | +0.01% | 7,517,500 | $110.31 | $110.30 $110.32 |
| Sep 29, 2026 | $110.28 | $110.31 | $110.28 | $110.31 | +$0.03 | +0.03% | 20,770,959 | $110.30 | $110.28 $110.31 |
| Sep 28, 2026 | $110.27 | $110.28 | $110.27 | $110.28 | +$0.01 | +0.01% | 2,827,197 | $110.27 | $110.27 $110.28 |
| Sep 25, 2026 | $110.26 | $110.27 | $110.26 | $110.27 | +$0.04 | +0.04% | 2,824,225 | $110.27 | $110.26 $110.27 |
| Sep 24, 2026 | $110.23 | $110.24 | $110.23 | $110.23 | +$0.01 | +0.01% | 2,736,928 | $110.23 | $110.23 $110.24 |
| Sep 23, 2026 | $110.24 | $110.24 | $110.22 | $110.22 | $-0.01 | -0.01% | 2,363,538 | $110.23 | $110.22 $110.24 |
| Sep 22, 2026 | $110.23 | $110.24 | $110.22 | $110.23 | +$0.01 | +0.01% | 2,310,321 | $110.23 | $110.22 $110.24 |
| Sep 21, 2026 | $110.22 | $110.23 | $110.21 | $110.22 | +$0.01 | +0.01% | 2,018,196 | $110.22 | $110.21 $110.23 |
| Sep 18, 2026 | $110.21 | $110.22 | $110.21 | $110.21 | +$0.03 | +0.03% | 2,629,796 | $110.21 | $110.21 $110.22 |
| Sep 17, 2026 | $110.18 | $110.18 | $110.17 | $110.18 | +$0.02 | +0.02% | 2,466,981 | $110.18 | $110.17 $110.18 |
| Sep 16, 2026 | $110.18 | $110.18 | $110.16 | $110.16 | $-0.01 | -0.01% | 2,514,034 | $110.17 | $110.16 $110.18 |
| Sep 15, 2026 | $110.17 | $110.17 | $110.15 | $110.17 | +$0.01 | +0.01% | 3,936,674 | $110.16 | $110.15 $110.17 |
| Sep 14, 2026 | $110.15 | $110.16 | $110.15 | $110.16 | +$0.01 | +0.01% | 2,094,639 | $110.15 | $110.15 $110.16 |
| Sep 11, 2026 | $110.15 | $110.16 | $110.14 | $110.15 | +$0.03 | +0.03% | 1,936,317 | $110.15 | $110.14 $110.16 |
| Sep 10, 2026 | $110.14 | $110.14 | $110.12 | $110.12 | $-0.02 | -0.02% | 5,145,768 | $110.14 | $110.12 $110.14 |
| Sep 9, 2026 | $110.14 | $110.14 | $110.13 | $110.14 | +$0.01 | +0.01% | 1,598,085 | $110.14 | $110.13 $110.14 |
| Sep 8, 2026 | $110.13 | $110.13 | $110.12 | $110.13 | +$0.00 | +0.00% | 1,711,365 | $110.13 | $110.12 $110.13 |
| Sep 4, 2026 | $110.12 | $110.13 | $110.11 | $110.13 | +$0.05 | +0.05% | 2,386,686 | $110.12 | $110.11 $110.13 |
| Sep 3, 2026 | $110.07 | $110.09 | $110.07 | $110.08 | +$0.02 | +0.02% | 4,707,427 | $110.09 | $110.07 $110.09 |
| Sep 2, 2026 | $110.07 | $110.07 | $110.05 | $110.06 | +$0.01 | +0.01% | 4,393,983 | $110.06 | $110.05 $110.07 |
| Sep 1, 2026 | $110.06 | $110.06 | $110.04 | $110.05 | $-0.32 | -0.29% | 4,153,544 | $110.05 | $110.04 $110.06 |
| Aug 31, 2026 | $110.37 | $110.38 | $110.37 | $110.37 | +$0.01 | +0.01% | 3,467,743 | $110.37 | $110.37 $110.38 |
| Aug 28, 2026 | $110.38 | $110.39 | $110.36 | $110.36 | +$0.01 | +0.01% | 3,214,047 | $110.37 | $110.36 $110.39 |
| Aug 27, 2026 | $110.36 | $110.36 | $110.35 | $110.35 | +$0.00 | +0.00% | 2,174,229 | $110.36 | $110.35 $110.36 |
| Aug 26, 2026 | $110.34 | $110.35 | $110.34 | $110.35 | +$0.01 | +0.01% | 1,934,917 | $110.35 | $110.34 $110.35 |