MetaCap

SHV Historical Prices

NYSE: SHViSharesUltrashort BondETFUSD

110.17+0.04 (+0.04%)

At close: Oct 9, 4:03 PM ET · Delayed 15 min

After hours: 110.17 0.00%

SHV price history

The price history for iShares 0-1 Year Treasury Bond (SHV) on this page begins on January 8, 2007, when the stock closed at $108.76; it most recently closed at $110.13 on October 5, 2026. The highest price in this record is $112.99, reached on March 16, 2020; the latest close is 2.5% below that peak. Across the 19 complete calendar years in the table, SHV finished higher in 12 and lower in 7. Its best year was 2007 (+0.9%) and its worst was 2022 (-0.5%).

Over roughly 20 years the share price changed +1.3%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, SHV has lost 0.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

SHV returns

1 week

+0.07%

1 month

0.00%

3 months

-0.01%

6 months

-0.04%

Year to date

-0.02%

1 year

-0.08%

3 years

-0.12%

5 years

-0.29%

SHV price return, excluding dividends.

SHV annual returns

Calendar-year price returns
YearYear-end closeReturn
2026110.13-0.04%
2025110.17+0.01%
2024110.16+0.03%
2023110.13+0.19%
2022109.92-0.45%
2021110.42-0.10%
2020110.53+0.05%
2019110.48+0.09%
2018110.38+0.13%
2017110.24-0.05%
2016110.30+0.07%
2015110.22-0.01%
2014110.23-0.02%
2013110.25+0.01%
2012110.24+0.01%
2011110.23-0.01%
2010110.24+0.05%
2009110.19-0.03%
2008110.22+0.44%
2007109.74+0.90%

SHV daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
110.13110.13110.12110.13+0.01%
110.10110.12110.10110.12+0.03%
110.09110.11110.09110.090.00%
110.08110.09110.08110.09+0.02%
110.08110.09110.07110.07+0.02%
110.04110.05109.86110.05-0.24%
110.30110.32110.30110.32+0.01%
110.28110.31110.28110.31+0.03%
110.27110.28110.27110.28+0.01%
110.26110.27110.26110.27+0.04%
110.23110.24110.23110.23+0.01%
110.24110.24110.22110.22-0.01%
110.23110.24110.22110.23+0.01%
110.22110.23110.21110.22+0.01%
110.21110.22110.21110.21+0.03%
110.18110.18110.17110.18+0.02%
110.18110.18110.16110.16-0.01%
110.17110.17110.15110.17+0.01%
110.15110.16110.15110.16+0.01%
110.15110.16110.14110.15+0.03%
110.14110.14110.12110.12-0.02%
110.14110.14110.13110.14+0.01%
110.13110.13110.12110.130.00%
110.12110.13110.11110.13+0.05%
110.07110.09110.07110.08+0.02%
110.07110.07110.05110.06+0.01%
110.06110.06110.04110.05-0.29%
110.37110.38110.37110.37+0.01%
110.38110.39110.36110.36+0.01%
110.36110.36110.35110.350.00%
110.34110.35110.34110.35+0.01%
110.33110.34110.33110.34+0.02%
110.31110.33110.31110.32+0.01%
110.32110.32110.31110.31+0.03%
110.29110.29110.27110.28+0.01%
110.27110.27110.26110.27+0.01%
110.25110.26110.25110.26+0.02%
110.25110.25110.24110.240.00%
110.24110.24110.23110.24+0.03%
110.21110.21110.19110.21+0.02%
110.19110.19110.18110.19+0.02%
110.17110.17110.16110.17+0.01%
110.17110.17110.15110.16+0.01%
110.15110.16110.14110.15+0.04%
110.11110.12110.11110.11+0.01%
110.09110.10110.09110.10+0.01%
110.08110.09110.08110.09+0.01%
110.08110.08110.07110.08-0.29%
110.40110.40110.39110.40+0.03%
110.36110.38110.36110.37+0.01%
110.33110.36110.32110.36+0.03%
110.31110.33110.31110.33+0.03%
110.31110.31110.30110.30+0.01%
110.29110.30110.29110.29+0.03%
110.27110.27110.25110.26-0.01%
110.26110.27110.26110.27+0.02%
110.26110.27110.25110.25-0.01%
110.26110.26110.25110.26+0.01%
110.25110.26110.25110.25+0.04%
110.21110.22110.21110.210.00%
110.20110.21110.20110.21+0.02%
110.18110.20110.18110.19+0.03%
110.16110.17110.16110.16-0.01%
110.16110.17110.16110.17+0.03%
110.12110.14110.12110.14+0.02%
110.11110.12110.11110.12+0.02%
110.12110.12110.10110.10-0.01%
110.10110.11110.10110.11+0.02%
110.08110.10110.08110.09+0.05%
110.04110.04110.03110.04-0.28%
110.34110.35110.34110.35+0.01%
110.33110.34110.33110.34+0.01%
110.32110.33110.32110.33+0.03%
110.28110.30110.28110.30+0.02%
110.27110.28110.27110.28+0.01%
110.26110.27110.26110.27+0.02%
110.25110.26110.25110.25-0.01%
110.24110.26110.24110.26+0.05%
110.22110.24110.20110.20-0.03%
110.21110.23110.21110.23+0.02%
110.21110.21110.20110.21+0.01%
110.19110.20110.19110.20+0.03%
110.16110.17110.15110.17+0.02%
110.14110.15110.14110.15+0.01%
110.13110.14110.13110.14+0.01%
110.12110.13110.12110.13+0.01%
110.13110.13110.11110.12+0.03%
110.10110.10110.09110.09+0.01%
110.08110.09110.08110.080.00%
110.07110.08110.06110.08+0.02%
110.07110.07110.05110.06-0.29%
110.37110.38110.37110.38+0.03%
110.34110.36110.34110.35+0.01%
110.34110.35110.33110.34+0.02%
110.32110.33110.32110.32+0.01%
110.33110.33110.31110.31+0.02%
110.28110.29110.28110.29+0.01%
110.27110.28110.27110.28+0.02%
110.26110.27110.25110.26+0.01%
110.24110.25110.24110.25+0.01%
110.23110.24110.23110.24+0.04%
110.20110.21110.20110.20+0.01%
110.19110.20110.19110.190.00%
110.19110.19110.18110.19+0.01%
110.18110.18110.17110.180.00%
110.17110.18110.16110.18+0.04%
110.14110.14110.13110.14+0.01%
110.12110.13110.12110.13+0.02%
110.11110.12110.11110.110.00%
110.11110.11110.10110.11+0.02%
110.10110.10110.09110.09-0.27%
110.38110.39110.38110.39+0.02%
110.38110.38110.37110.370.00%
110.36110.37110.36110.37+0.01%
110.35110.37110.35110.36+0.01%
110.35110.36110.34110.35+0.03%
110.31110.32110.31110.32+0.01%
110.31110.31110.30110.31+0.02%
110.30110.30110.29110.29+0.01%
110.28110.29110.28110.280.00%
110.27110.28110.27110.28+0.05%
110.23110.24110.23110.23+0.01%
110.22110.23110.22110.220.00%
110.21110.22110.21110.22+0.02%
110.20110.21110.20110.200.00%
110.20110.21110.19110.20+0.03%
110.16110.18110.16110.17+0.02%
110.15110.16110.15110.15+0.01%
110.14110.15110.13110.14+0.01%
110.13110.13110.12110.13+0.01%
110.11110.13110.11110.12+0.04%
110.09110.09110.08110.08-0.28%
110.38110.39110.38110.39+0.01%
110.37110.38110.37110.38+0.02%
110.35110.36110.35110.36+0.04%
110.33110.33110.32110.320.00%
110.32110.32110.31110.32+0.01%
110.30110.31110.30110.31+0.01%
110.28110.30110.28110.30+0.02%
110.28110.29110.28110.28+0.03%
110.25110.26110.25110.250.00%
110.25110.26110.25110.250.00%
110.25110.25110.24110.25+0.01%
110.23110.24110.23110.24+0.01%
110.23110.23110.22110.23+0.04%
110.20110.20110.19110.190.00%
110.19110.19110.18110.19+0.01%
110.18110.19110.17110.18+0.01%
110.17110.17110.16110.17+0.01%
110.16110.17110.16110.16+0.03%
110.13110.13110.12110.13+0.02%
110.12110.12110.11110.110.00%
110.11110.11110.10110.11+0.01%
110.11110.11110.10110.10-0.26%
110.40110.40110.39110.39+0.03%
110.36110.37110.36110.36+0.01%
110.36110.36110.35110.35+0.01%
110.34110.35110.34110.34+0.01%
110.33110.34110.33110.33+0.01%
110.33110.33110.32110.32+0.02%
110.29110.30110.29110.30+0.02%
110.29110.29110.28110.280.00%
110.27110.28110.27110.28+0.01%
110.27110.27110.26110.27+0.05%
110.23110.23110.22110.22+0.01%
110.21110.22110.21110.21+0.01%
110.21110.21110.20110.200.00%
110.18110.20110.18110.20+0.02%
110.19110.19110.18110.18+0.02%
110.15110.16110.14110.16+0.03%
110.14110.14110.13110.130.00%
110.12110.13110.12110.13+0.01%
110.12110.12110.11110.12-0.29%
110.44110.45110.44110.44+0.03%
110.41110.42110.41110.41+0.01%
110.40110.41110.40110.400.00%
110.40110.40110.39110.40+0.02%
110.38110.39110.38110.38+0.01%
110.37110.38110.37110.37+0.03%
110.34110.35110.34110.340.00%
110.34110.34110.33110.34+0.02%
110.33110.33110.32110.32+0.01%
110.31110.32110.31110.31+0.03%
110.28110.28110.27110.28+0.01%
110.27110.27110.26110.27+0.01%
110.26110.26110.25110.260.00%
110.25110.26110.25110.26+0.01%
110.24110.25110.24110.25+0.03%
110.22110.22110.21110.22+0.01%
110.21110.21110.20110.21+0.02%
110.20110.20110.19110.190.00%
110.18110.19110.18110.19+0.02%
110.17110.18110.17110.17+0.02%
110.14110.15110.14110.15+0.03%
110.13110.13110.12110.12+0.01%
110.11110.12110.11110.110.00%
110.10110.11110.09110.11+0.04%
110.06110.07110.06110.07+0.03%
110.04110.05110.04110.040.00%
110.03110.04110.03110.04+0.02%
110.02110.03110.02110.02-0.31%
110.35110.36110.35110.36+0.02%
110.34110.34110.33110.34+0.01%
110.33110.33110.32110.33+0.01%
110.32110.32110.31110.32+0.02%
110.30110.30110.29110.30+0.03%
110.26110.27110.25110.27+0.02%
110.24110.25110.23110.25+0.03%
110.23110.23110.22110.22+0.01%
110.21110.22110.21110.21+0.01%
110.20110.21110.20110.20+0.04%
110.17110.18110.16110.160.00%
110.15110.16110.15110.16+0.02%
110.13110.14110.13110.14+0.02%
110.12110.12110.11110.12-0.30%
110.46110.46110.45110.45+0.03%
110.42110.43110.42110.42+0.02%
110.40110.40110.39110.40+0.01%
110.38110.39110.38110.39+0.01%
110.37110.38110.37110.38+0.04%
110.34110.34110.33110.34+0.01%
110.32110.33110.32110.33+0.01%
110.31110.32110.31110.32+0.02%
110.29110.30110.29110.30+0.01%
110.29110.29110.28110.29+0.03%
110.25110.26110.25110.26+0.01%
110.25110.25110.24110.25+0.01%
110.24110.24110.23110.240.00%
110.23110.24110.23110.24+0.01%
110.23110.23110.22110.23+0.04%
110.17110.19110.17110.19+0.02%
110.16110.17110.16110.17+0.01%
110.15110.16110.15110.16+0.01%
110.15110.15110.14110.15-0.31%
110.50110.50110.49110.49+0.02%
110.46110.47110.46110.47+0.01%
110.48110.48110.45110.46-0.01%
110.46110.47110.46110.47+0.01%
110.45110.46110.44110.46+0.03%
110.43110.44110.43110.43+0.02%
110.40110.41110.40110.41+0.01%
110.39110.40110.39110.40+0.02%
110.39110.39110.38110.38+0.01%
110.37110.37110.36110.37+0.01%
110.36110.36110.35110.36+0.05%
110.31110.32110.31110.31+0.02%
110.30110.31110.29110.29-0.01%
110.29110.30110.29110.30+0.03%
110.28110.28110.27110.27-0.01%
110.28110.29110.27110.28+0.05%
110.23110.24110.23110.23+0.01%
110.22110.22110.21110.22—

Related