SHV: iShares Short Treasury Bond ETF

As of Friday, February 6th, 2026

$ 110.18

+0.02 +0.02%

Open: 110.19
High: 110.19
Low: 110.18
Volume: 5,635,974
Previous Close on Thursday, February 5th, 2026

$ 110.16

+0.03 +0.03%

Open: 110.15
High: 110.16
Low: 110.14
Volume: 3,589,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 110.19 110.19 110.18 110.18 5,635,974 +0.02 +0.02
2026-02-05 110.15 110.16 110.14 110.16 3,589,422 +0.03 +0.03
2026-02-04 110.14 110.14 110.13 110.13 3,031,500 0.00 0.00
2026-02-03 110.12 110.13 110.12 110.13 3,348,519 +0.01 +0.01
2026-02-02 110.12 110.12 110.11 110.12 3,803,895 -0.32 -0.29
2026-01-30 110.44 110.45 110.44 110.44 3,277,337 +0.03 +0.03
2026-01-29 110.41 110.42 110.41 110.41 2,974,607 +0.01 +0.01
2026-01-28 110.40 110.41 110.40 110.40 1,798,752 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 110.19
On 2026-02-06		 110.11
On 2026-02-02		 -0.26 -0.24 110.12
On 2026-02-02		 110.12
On 2026-02-02		 0.00 110.14
10D 110.45
On 2026-01-30		 110.11
On 2026-02-02		 -0.19 -0.17 110.45
On 2026-01-30		 110.11
On 2026-02-02		 -0.31 110.28
20D 110.45
On 2026-01-30		 110.11
On 2026-02-02		 -0.04 -0.04 110.45
On 2026-01-30		 110.11
On 2026-02-02		 -0.31 110.29
WTD 110.19
On 2026-02-06		 110.11
On 2026-02-02		 -0.26 -0.24 110.12
On 2026-02-02		 110.12
On 2026-02-02		 0.00 110.14
MTD 110.19
On 2026-02-06		 110.11
On 2026-02-02		 -0.26 -0.24 110.12
On 2026-02-02		 110.12
On 2026-02-02		 0.00 110.14
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

11.16 +0.22 +2.01 7,443,948
CVNA

Carvana Co.

403.67 +19.98 +5.21 3,662,924
SHV

iShares Short Treasury Bond ETF

110.18 +0.02 +0.02 5,635,974