NYSE · SHV · ETF
iShares 0-1 Year Treasury Bond ETF (SHV) ETF price history
Every NYSE trading session of iShares 0-1 Year Treasury Bond ETF from Jan 11, 2007 to Sep 28, 2026: 4,959 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHV adjusted close, 2007 to 2026
- $110.31
- All time high, 2026
- $110.32
- 52 week high, $107.12 low
- 4,959
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SHV key facts
- iShares 0-1 Year Treasury Bond ETF (SHV) closed at $110.28 on Sep 28, 2026 on NYSE.
- SHV's all time high close is $110.31, set on Aug 21, 2026; its all time low close is $81.09 on Jan 11, 2007.
- SHV's 52 week range is $107.12 to $110.32.
- SHV returned +3.0% over the year to Sep 28, 2026 and +18.3% over five years.
- Over ten years SHV returned +25%, +2.3% a year compounded.
- SHV's deepest drawdown was -0.5% from Apr 7, 2020 to Jun 14, 2022.
- DataCedar holds 4,959 daily sessions of SHV history from Jan 11, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SHV price chart, 2007 to 2026
SHV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +0.2% |
| 6 months | +1.1% |
| Year to date | +1.9% |
| 1 year | +3.0% |
| 3 years | +13.2% |
| 5 years | +18.3% |
| 10 years | +25.0% |
| Since Jan 11, 2007 | +36.0% |
| Compound annual growth, 19.7 years | +1.6% |
SHV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $110.31 on Aug 21, 2026
- All time low close
- $81.09 on Jan 11, 2007
- 52 week high
- $110.32 on Aug 21, 2026
- 52 week low
- $107.12 on Sep 29, 2025
- Deepest drawdown
- -0.5% from Apr 7, 2020 to Jun 14, 2022, recovered Oct 7, 2022
- Best single session
- +0.3% on Oct 14, 2008
- Worst single session
- -0.4% on Oct 13, 2008
- Volatility, 1 year annualised
- 0.5%
- Sessions closing higher, 1 year
- 83%
- Best calendar year
- 2024, +5%
- Worst calendar year
- 2021, -0%
SHV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 11, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $108.24 | $110.32 | $108.24 | $110.28 | +1.9% | 515.5M | 185 |
| 2025 | $103.87 | $108.22 | $103.86 | $108.22 | +4.2% | 1B | 250 |
| 2024 | $98.79 | $103.86 | $98.78 | $103.85 | +5.1% | 743M | 252 |
| 2023 | $94.06 | $98.79 | $94.04 | $98.79 | +5.0% | 788.4M | 250 |
| 2022 | $93.16 | $94.05 | $92.87 | $94.04 | +0.9% | 956.3M | 251 |
| 2021 | $93.27 | $93.27 | $92.94 | $93.17 | -0.1% | 405.6M | 252 |
| 2020 | $92.52 | $94.91 | $92.51 | $93.27 | +0.8% | 744M | 253 |
| 2019 | $90.40 | $92.52 | $90.39 | $92.52 | +2.4% | 566M | 252 |
| 2018 | $88.85 | $90.40 | $88.83 | $90.39 | +1.7% | 397.6M | 251 |
| 2017 | $88.25 | $88.85 | $88.25 | $88.85 | +0.7% | 177.7M | 251 |
| 2016 | $87.91 | $88.29 | $87.89 | $88.26 | +0.4% | 225M | 252 |
| 2015 | $87.88 | $87.98 | $87.84 | $87.90 | +0.0% | 243.9M | 252 |
| 2014 | $87.88 | $87.93 | $87.87 | $87.90 | 0.0% | 225.6M | 252 |
| 2013 | $87.88 | $87.94 | $87.85 | $87.90 | -0.0% | 177.5M | 252 |
| 2012 | $87.86 | $87.90 | $87.73 | $87.90 | +0.0% | 67.1M | 250 |
| 2011 | $87.79 | $87.89 | $87.64 | $87.87 | +0.1% | 116.4M | 252 |
| 2010 | $87.70 | $87.82 | $87.64 | $87.81 | +0.1% | 113.6M | 252 |
| 2009 | $87.45 | $87.75 | $87.37 | $87.71 | +0.2% | 72.7M | 252 |
| 2008 | $85.29 | $87.62 | $84.56 | $87.56 | +2.8% | 51.3M | 253 |
| 2007 | $81.09 | $85.25 | $79.14 | $85.15 | n/a | 20.2M | 245 |
SHV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $110.28 | +0.2% |
| August 2026 | $110.03 | -0.0% |
| July 2026 | $110.06 | +0.0% |
| June 2026 | $110.03 | +0.3% |
| May 2026 | $109.73 | +0.3% |
| April 2026 | $109.41 | +0.3% |
| March 2026 | $109.09 | +0.3% |
| February 2026 | $108.79 | +0.3% |
| January 2026 | $108.51 | +0.3% |
| December 2025 | $108.22 | +0.4% |
| November 2025 | $107.82 | +0.3% |
| October 2025 | $107.50 | +0.3% |
About the SHV data
Daily bars. 4,959 sessions from Jan 11, 2007 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SHO Sunstone Hotel Investors, Inc.
- SHO$H Sunstone Hotel Investors, Inc. 6.125% Series H Cumulative Redeemable Preferred Stock
- SHO$I Sunstone Hotel Investors, Inc. 5.70% Series I Cumulative Redeemable Preferred Stock
- SHOC Strive U.S. Semiconductor ETF
- SHW Sherwin Williams Co.
- SI Shoulder Innovations, INC.
- SID National Steel Co.
- SIG Signet Jewelers Ltd.
Common questions
SHV share price history
