SHV: iShares Short Treasury Bond ETF

As of Wednesday, December 7th, 2022

$ 109.93

+0.04 +0.04%

Open: 109.91
High: 109.93
Low: 109.91
Volume: 2,388,404
Previous Close on Tuesday, December 6th, 2022

$ 109.89

+0.02 +0.02%

Open: 109.88
High: 109.90
Low: 109.88
Volume: 2,459,506
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 109.91 109.93 109.91 109.93 2,388,404 +0.04 +0.04
2022-12-06 109.88 109.90 109.88 109.89 2,459,506 +0.02 +0.02
2022-12-05 109.87 109.88 109.86 109.87 3,474,496 +0.01 +0.01
2022-12-02 109.85 109.88 109.85 109.86 2,268,602 -0.01 -0.01
2022-12-01 109.84 109.87 109.84 109.87 4,818,085 -0.23 -0.21
2022-11-30 110.08 110.10 110.08 110.10 2,643,768 +0.01 +0.01
2022-11-29 110.08 110.09 110.07 110.09 1,997,628 +0.03 +0.03
2022-11-28 110.06 110.07 110.05 110.06 1,942,773 +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 109.93
On 2022-12-07
109.84
On 2022-12-01
-0.17 -0.15 109.88
On 2022-12-02
109.86
On 2022-12-05
-0.02 109.88
10D 110.10
On 2022-11-30
109.84
On 2022-12-01
-0.07 -0.06 110.10
On 2022-11-30
109.84
On 2022-12-01
-0.24 109.98
20D 110.10
On 2022-11-30
109.84
On 2022-12-01
0.09 0.08 110.10
On 2022-11-30
109.84
On 2022-12-01
-0.24 109.96
WTD 109.93
On 2022-12-07
109.86
On 2022-12-05
0.07 0.06 109.88
On 2022-12-05
109.88
On 2022-12-05
0.00 109.90
MTD 109.93
On 2022-12-07
109.84
On 2022-12-01
-0.17 -0.15 109.88
On 2022-12-02
109.86
On 2022-12-05
-0.02 109.88
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19