SHV: iShares Short Treasury Bond ETF

As of Friday, August 29th, 2025

$ 110.49

+0.05 +0.05%

Open: 110.48
High: 110.50
Low: 110.48
Volume: 4,754,053
Previous Close on Thursday, August 28th, 2025

$ 110.44

+0.01 +0.01%

Open: 110.44
High: 110.45
Low: 110.44
Volume: 2,167,604
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 110.48 110.50 110.48 110.49 4,753,729 +0.05 +0.05
2025-08-28 110.44 110.45 110.44 110.44 2,167,604 +0.01 +0.01
2025-08-27 110.42 110.43 110.42 110.43 2,553,856 +0.01 +0.01
2025-08-26 110.41 110.42 110.41 110.42 1,706,980 +0.02 +0.02
2025-08-25 110.40 110.41 110.40 110.40 2,543,324 +0.01 +0.00
2025-08-22 110.38 110.40 110.37 110.40 4,042,303 +0.07 +0.06
2025-08-21 110.34 110.35 110.33 110.33 2,228,004 -0.01 -0.01
2025-08-20 110.34 110.34 110.33 110.34 2,315,103 +0.01 +0.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 110.50
On 2025-08-29
110.40
On 2025-08-25
0.10 0.09 110.41
On 2025-08-25
110.41
On 2025-08-25
0.00 110.44
10D 110.50
On 2025-08-29
110.30
On 2025-08-18
0.20 0.18 110.31
On 2025-08-18
110.31
On 2025-08-18
0.00 110.39
20D 110.50
On 2025-08-29
110.12
On 2025-08-04
0.37 0.34 110.14
On 2025-08-04
110.14
On 2025-08-04
0.00 110.30
WTD 110.50
On 2025-08-29
110.40
On 2025-08-25
0.10 0.09 110.41
On 2025-08-25
110.41
On 2025-08-25
0.00 110.44
MTD 110.50
On 2025-08-29
110.10
On 2025-08-01
0.08 0.07 110.12
On 2025-08-01
110.12
On 2025-08-01
0.00 110.29
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
EWU

iShares MSCI United Kingdom ETF

41.46 -0.11 -0.26 1,855,373
GILD

Gilead Sciences Inc.

112.97 +0.41 +0.36 4,626,758
DUST

Direxion Daily Gold Miners Bear 3X Shares

16.39 -1.08 -6.18 3,373,686
SPLV

Invesco S&P 500 Low Volatility ETF

73.50 +0.31 +0.42 2,592,034
SHV

iShares Short Treasury Bond ETF

110.49 +0.05 +0.05 4,754,053