SHV: iShares Short Treasury Bond ETF

As of Friday, August 8th, 2025

$ 110.21

+0.04 +0.04%

Open: 110.21
High: 110.21
Low: 110.20
Volume: 3,326,535
Previous Close on Thursday, August 7th, 2025

$ 110.17

+0.01 +0.01%

Open: 110.17
High: 110.17
Low: 110.16
Volume: 2,545,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 110.21 110.21 110.20 110.21 3,326,535 +0.04 +0.04
2025-08-07 110.17 110.17 110.16 110.17 2,545,668 +0.01 +0.01
2025-08-06 110.15 110.16 110.14 110.16 2,429,522 +0.03 +0.03
2025-08-05 110.14 110.15 110.13 110.13 4,183,004 -0.01 -0.01
2025-08-04 110.13 110.14 110.12 110.14 5,165,561 +0.02 +0.02
2025-08-01 110.11 110.12 110.10 110.12 5,026,694 -0.29 -0.26
2025-07-31 110.42 110.42 110.41 110.41 4,108,019 +0.01 +0.01
2025-07-30 110.41 110.42 110.40 110.40 2,694,318 -0.01 -0.01
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 110.21
On 2025-08-08		 110.12
On 2025-08-04		 0.09 0.08 110.14
On 2025-08-04		 110.14
On 2025-08-04		 0.00 110.16
10D 110.42
On 2025-07-30		 110.10
On 2025-08-01		 -0.17 -0.15 110.42
On 2025-07-30		 110.10
On 2025-08-01		 -0.29 110.25
20D 110.42
On 2025-07-30		 110.10
On 2025-08-01		 0.01 0.01 110.42
On 2025-07-30		 110.10
On 2025-08-01		 -0.29 110.27
WTD 110.21
On 2025-08-08		 110.12
On 2025-08-04		 0.09 0.08 110.14
On 2025-08-04		 110.14
On 2025-08-04		 0.00 110.16
MTD 110.21
On 2025-08-08		 110.10
On 2025-08-01		 -0.20 -0.18 110.12
On 2025-08-01		 110.12
On 2025-08-01		 0.00 110.16
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FBT

First Trust Amex Biotechnology Index

163.97 +0.08 +0.05 13,580
SPLV

Invesco S&P 500 Low Volatility ETF

73.57 +0.12 +0.16 1,099,758
DIG

ProShares Ultra Oil & Gas

33.04 +0.39 +1.19 31,042
HON

Honeywell

216.31 -0.27 -0.12 2,671,101
SHV

iShares Short Treasury Bond ETF

110.21 +0.04 +0.04 3,326,535