SHV: iShares Short Treasury Bond ETF

As of Friday, May 22nd, 2026

$ 110.31

+0.02 +0.02%

Open: 110.33
High: 110.33
Low: 110.31
Volume: 1,722,291
Previous Close on Thursday, May 21st, 2026

$ 110.29

+0.01 +0.01%

Open: 110.28
High: 110.29
Low: 110.28
Volume: 1,879,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 110.33 110.33 110.31 110.31 1,722,291 +0.02 +0.02
2026-05-21 110.28 110.29 110.28 110.29 1,879,969 +0.01 +0.01
2026-05-20 110.27 110.28 110.27 110.28 2,339,860 +0.02 +0.02
2026-05-19 110.26 110.27 110.25 110.26 2,774,963 +0.01 +0.01
2026-05-18 110.24 110.25 110.24 110.25 2,699,260 +0.01 +0.01
2026-05-15 110.23 110.24 110.23 110.24 1,984,244 +0.04 +0.04
2026-05-14 110.20 110.21 110.20 110.20 2,335,025 +0.01 +0.01
2026-05-13 110.19 110.20 110.19 110.19 3,527,614 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 110.33
On 2026-05-22		 110.24
On 2026-05-18		 0.07 0.06 110.25
On 2026-05-18		 110.25
On 2026-05-18		 0.00 110.28
10D 110.33
On 2026-05-22		 110.17
On 2026-05-11		 0.13 0.12 110.18
On 2026-05-11		 110.18
On 2026-05-11		 0.00 110.24
20D 110.39
On 2026-04-30		 110.09
On 2026-05-01		 -0.04 -0.04 110.39
On 2026-04-30		 110.09
On 2026-05-01		 -0.27 110.23
WTD 110.33
On 2026-05-22		 110.24
On 2026-05-18		 0.07 0.06 110.25
On 2026-05-18		 110.25
On 2026-05-18		 0.00 110.28
MTD 110.33
On 2026-05-22		 110.09
On 2026-05-01		 -0.08 -0.07 110.18
On 2026-05-08		 110.17
On 2026-05-11		 -0.01 110.20
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ODFL

Old Dominion Freight Line Inc.

210.47 +2.78 +1.34 1,269,907
CNA

CNA Financial Corporation

44.05 -0.28 -0.63 400,557
DORM

Dorman Products Inc.

118.08 -0.62 -0.52 263,211
INCY

Incyte Corporation

97.16 -0.25 -0.26 879,786
SHV

iShares Short Treasury Bond ETF

110.31 +0.02 +0.02 1,722,291