SHV: iShares Short Treasury Bond ETF

As of Friday, December 12th, 2025

$ 110.30

+0.03 +0.02%

Open: 110.30
High: 110.30
Low: 110.29
Volume: 1,839,270
Previous Close on Thursday, December 11th, 2025

$ 110.27

+0.02 +0.02%

Open: 110.26
High: 110.27
Low: 110.25
Volume: 2,238,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 110.30 110.30 110.29 110.30 1,839,270 +0.03 +0.02
2025-12-11 110.26 110.27 110.25 110.27 2,238,976 +0.02 +0.02
2025-12-10 110.24 110.25 110.23 110.25 3,987,856 +0.03 +0.03
2025-12-09 110.23 110.23 110.22 110.22 2,456,472 +0.01 +0.01
2025-12-08 110.21 110.22 110.21 110.21 2,903,117 +0.01 +0.01
2025-12-05 110.20 110.21 110.20 110.20 2,273,047 +0.04 +0.04
2025-12-04 110.17 110.18 110.16 110.16 3,623,318 +0.01 +0.00
2025-12-03 110.15 110.16 110.15 110.16 4,565,744 +0.02 +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 110.30
On 2025-12-12		 110.21
On 2025-12-08		 0.10 0.09 110.22
On 2025-12-08		 110.22
On 2025-12-08		 0.00 110.25
10D 110.30
On 2025-12-12		 110.11
On 2025-12-01		 -0.16 -0.14 110.12
On 2025-12-01		 110.12
On 2025-12-01		 0.00 110.20
20D 110.46
On 2025-11-28		 110.11
On 2025-12-01		 0.04 0.03 110.46
On 2025-11-28		 110.11
On 2025-12-01		 -0.32 110.28
WTD 110.30
On 2025-12-12		 110.21
On 2025-12-08		 0.10 0.09 110.22
On 2025-12-08		 110.22
On 2025-12-08		 0.00 110.25
MTD 110.30
On 2025-12-12		 110.11
On 2025-12-01		 -0.16 -0.14 110.12
On 2025-12-01		 110.12
On 2025-12-01		 0.00 110.20
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
DUG

ProShares UltraShort Oil & Gas

32.21 +0.65 +2.06 39,189
ON

ON Semiconductor Corporation

54.96 -1.01 -1.80 11,578,932
DUST

Direxion Daily Gold Miners Bear 3X Shares

7.75 +0.11 +1.44 22,818,185
VLUE

iShares Edge MSCI USA Value Factor ETF

136.78 -1.80 -1.30 327,003
SHV

iShares Short Treasury Bond ETF

110.30 +0.03 +0.02 1,839,270