iShares Short Treasury Bo... (SHV)
110.18
0.06 (0.05%)
At close: Apr 04, 2025, 3:48 PM
PAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 110.13 | 110.13 | 110.12 | 110.12 | 0.01 | 0.01% | 5,613,362 |
| Apr 2, 2025 | 110.10 | 110.11 | 110.10 | 110.11 | 0.01 | 0.01% | 6,600,100 |
| Apr 1, 2025 | 110.10 | 110.10 | 110.09 | 110.10 | -0.36 | -0.33% | 5,617,800 |
| Mar 31, 2025 | 110.46 | 110.47 | 110.46 | 110.46 | 0.01 | 0.01% | 10,044,006 |
| Mar 28, 2025 | 110.45 | 110.46 | 110.44 | 110.45 | 0.03 | 0.03% | 9,151,924 |
| Mar 27, 2025 | 110.41 | 110.42 | 110.40 | 110.42 | 0.02 | 0.02% | 9,383,800 |
| Mar 26, 2025 | 110.39 | 110.40 | 110.39 | 110.40 | 0.01 | 0.01% | 7,843,059 |
| Mar 25, 2025 | 110.39 | 110.40 | 110.38 | 110.39 | 0.01 | 0.01% | 10,628,839 |
| Mar 24, 2025 | 110.37 | 110.38 | 110.37 | 110.38 | 0.01 | 0.01% | 6,596,000 |
| Mar 21, 2025 | 110.37 | 110.37 | 110.36 | 110.37 | 0.04 | 0.04% | 6,688,100 |
| Mar 20, 2025 | 110.33 | 110.33 | 110.32 | 110.33 | 0.02 | 0.02% | 5,685,000 |
| Mar 19, 2025 | 110.30 | 110.31 | 110.30 | 110.31 | 0.01 | 0.01% | 10,142,800 |
| Mar 18, 2025 | 110.29 | 110.30 | 110.29 | 110.30 | 0.01 | 0.01% | 11,201,300 |
| Mar 17, 2025 | 110.28 | 110.29 | 110.28 | 110.29 | 0.00 | 0.00% | 6,214,900 |
| Mar 14, 2025 | 110.29 | 110.29 | 110.28 | 110.29 | 0.05 | 0.05% | 9,071,900 |
| Mar 13, 2025 | 110.24 | 110.25 | 110.24 | 110.24 | 0.01 | 0.01% | 10,764,700 |
| Mar 12, 2025 | 110.24 | 110.24 | 110.22 | 110.23 | 0.00 | 0.00% | 8,193,500 |
| Mar 11, 2025 | 110.23 | 110.23 | 110.22 | 110.23 | 0.02 | 0.02% | 8,340,800 |
| Mar 10, 2025 | 110.21 | 110.21 | 110.20 | 110.21 | 0.01 | 0.01% | 10,331,933 |
| Mar 7, 2025 | 110.20 | 110.20 | 110.19 | 110.20 | 0.05 | 0.05% | 6,012,500 |
| Mar 6, 2025 | 110.16 | 110.16 | 110.15 | 110.15 | 0.01 | 0.01% | 9,772,106 |
| Mar 5, 2025 | 110.14 | 110.15 | 110.13 | 110.14 | 0.02 | 0.02% | 9,906,905 |
| Mar 4, 2025 | 110.12 | 110.14 | 110.12 | 110.12 | 0.01 | 0.01% | 11,094,646 |
| Mar 3, 2025 | 110.11 | 110.12 | 110.11 | 110.11 | -0.34 | -0.31% | 8,365,800 |
| Feb 28, 2025 | 110.45 | 110.46 | 110.45 | 110.45 | 0.04 | 0.04% | 5,511,228 |
| Feb 27, 2025 | 110.42 | 110.42 | 110.41 | 110.41 | 0.01 | 0.01% | 3,224,725 |
| Feb 26, 2025 | 110.41 | 110.41 | 110.40 | 110.40 | 0.00 | 0.00% | 4,963,803 |
| Feb 25, 2025 | 110.38 | 110.40 | 110.38 | 110.40 | 0.02 | 0.02% | 8,345,213 |
| Feb 24, 2025 | 110.38 | 110.38 | 110.37 | 110.38 | 0.02 | 0.02% | 8,101,935 |
| Feb 21, 2025 | 110.36 | 110.36 | 110.35 | 110.36 | 0.04 | 0.04% | 5,773,200 |
| Feb 20, 2025 | 110.32 | 110.32 | 110.31 | 110.32 | 0.01 | 0.01% | 3,588,639 |
| Feb 19, 2025 | 110.29 | 110.31 | 110.29 | 110.31 | 0.03 | 0.03% | 4,009,400 |
| Feb 18, 2025 | 110.29 | 110.30 | 110.28 | 110.28 | 0.00 | 0.00% | 4,885,500 |
| Feb 14, 2025 | 110.28 | 110.28 | 110.27 | 110.28 | 0.05 | 0.05% | 3,559,404 |
| Feb 13, 2025 | 110.22 | 110.23 | 110.22 | 110.23 | 0.03 | 0.03% | 2,823,447 |
| Feb 12, 2025 | 110.20 | 110.21 | 110.20 | 110.20 | 0.00 | 0.00% | 6,675,018 |
| Feb 11, 2025 | 110.20 | 110.21 | 110.19 | 110.20 | 0.00 | 0.00% | 11,524,827 |
| Feb 10, 2025 | 110.20 | 110.20 | 110.19 | 110.20 | 0.01 | 0.01% | 6,866,400 |
| Feb 7, 2025 | 110.19 | 110.19 | 110.18 | 110.19 | 0.03 | 0.03% | 5,093,218 |
| Feb 6, 2025 | 110.16 | 110.16 | 110.15 | 110.16 | 0.02 | 0.02% | 4,670,200 |
| Feb 5, 2025 | 110.14 | 110.14 | 110.13 | 110.14 | 0.01 | 0.01% | 5,114,900 |
| Feb 4, 2025 | 110.13 | 110.13 | 110.12 | 110.13 | 0.01 | 0.01% | 5,357,300 |
| Feb 3, 2025 | 110.12 | 110.12 | 110.11 | 110.12 | -0.39 | -0.35% | 6,264,700 |
| Jan 31, 2025 | 110.50 | 110.51 | 110.50 | 110.51 | 0.04 | 0.04% | 5,301,100 |
| Jan 30, 2025 | 110.46 | 110.47 | 110.46 | 110.47 | 0.01 | 0.01% | 5,565,707 |
| Jan 29, 2025 | 110.46 | 110.46 | 110.45 | 110.46 | 0.01 | 0.01% | 4,414,900 |
| Jan 28, 2025 | 110.44 | 110.45 | 110.44 | 110.45 | 0.01 | 0.01% | 5,094,700 |
| Jan 27, 2025 | 110.43 | 110.44 | 110.43 | 110.44 | 0.02 | 0.02% | 5,298,300 |
| Jan 24, 2025 | 110.42 | 110.43 | 110.41 | 110.42 | 0.04 | 0.04% | 6,651,200 |
| Jan 23, 2025 | 110.38 | 110.38 | 110.37 | 110.38 | 0.02 | 0.02% | 7,440,127 |