Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Treasury Bond Ishares ETF (NY: SHV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 95.37 95.37 95.35 95.36 106,321 +0.00(+0.00%)
Oct 28, 2010 95.36 95.37 95.35 95.36 134,188 +0.01(+0.01%)
Oct 27, 2010 95.36 95.37 95.35 95.35 182,210 -0.01(-0.01%)
Oct 25, 2010 95.37 95.37 95.36 95.36 248,647 -0.02(-0.02%)
Oct 22, 2010 95.36 95.37 95.36 95.37 111,100 +0.02(+0.02%)
Oct 21, 2010 95.36 95.37 95.36 95.36 103,410 -0.01(-0.01%)
Oct 20, 2010 95.37 95.37 95.36 95.36 71,505 -0.01(-0.01%)
Oct 19, 2010 95.35 95.37 95.35 95.37 322,144 +0.03(+0.03%)
Oct 18, 2010 95.36 95.37 95.35 95.35 525,269 -0.02(-0.02%)
Oct 15, 2010 95.36 95.36 95.35 95.36 196,291 +0.03(+0.03%)
Oct 14, 2010 95.36 95.36 95.34 95.34 174,440 -0.03(-0.03%)
Oct 13, 2010 95.36 95.38 95.35 95.36 806,967 +0.02(+0.02%)
Oct 12, 2010 95.35 95.36 95.34 95.35 312,671 +0.01(+0.01%)
Oct 11, 2010 95.35 95.37 95.32 95.34 279,359 -0.03(-0.04%)
Oct 08, 2010 95.37 95.37 95.34 95.37 1,270,367 +0.03(+0.04%)
Oct 07, 2010 95.36 95.36 95.34 95.34 245,175 -0.01(-0.01%)
Oct 06, 2010 95.36 95.36 95.35 95.35 1,702,491 +0.00(+0.00%)
Oct 05, 2010 95.36 95.36 95.33 95.35 774,303 +0.02(+0.02%)
Oct 04, 2010 95.35 95.36 95.33 95.33 1,725,552 -0.02(-0.02%)
Oct 01, 2010 95.35 95.36 95.35 95.35 229,878 -0.01(-0.01%)
Sep 30, 2010 95.35 95.36 95.34 95.36 239,327 +0.01(+0.01%)
Sep 29, 2010 95.35 95.37 95.35 95.35 148,331 -0.01(-0.01%)
Sep 28, 2010 95.35 95.37 95.35 95.36 657,343 +0.00(+0.00%)
Sep 27, 2010 95.37 95.37 95.35 95.36 366,136 +0.02(+0.02%)
Sep 24, 2010 95.36 95.37 95.34 95.34 2,354,266 -0.03(-0.03%)
Sep 23, 2010 95.34 95.37 95.34 95.37 790,811 +0.03(+0.03%)
Sep 22, 2010 95.34 95.37 95.34 95.34 754,547 +0.00(+0.00%)
Sep 21, 2010 95.34 95.35 95.31 95.34 1,065,703 +0.00(+0.00%)
Sep 20, 2010 95.33 95.34 95.33 95.34 184,746 +0.00(+0.00%)
Sep 17, 2010 95.34 95.36 95.33 95.34 118,666 -0.01(-0.01%)
Sep 15, 2010 95.35 95.35 95.34 95.35 223,613 +0.02(+0.02%)
Sep 14, 2010 95.33 95.35 95.33 95.33 648,098 -0.03(-0.03%)
Sep 13, 2010 95.33 95.36 95.32 95.36 1,873,058 +0.03(+0.04%)
Sep 10, 2010 95.32 95.33 95.32 95.32 223,194 +0.00(+0.00%)
Sep 09, 2010 95.33 95.33 95.32 95.32 342,908 +0.00(+0.00%)
Sep 08, 2010 95.34 95.35 95.32 95.32 1,683,652 +0.00(+0.00%)
Sep 07, 2010 95.33 95.34 95.32 95.32 120,413 -0.02(-0.02%)
Sep 03, 2010 95.33 95.34 95.32 95.34 264,169 +0.01(+0.01%)
Sep 02, 2010 95.33 95.34 95.33 95.33 191,569 +0.00(+0.00%)
Sep 01, 2010 95.32 95.34 95.32 95.33 404,624 -0.00(-0.00%)
Aug 31, 2010 95.32 95.35 95.32 95.33 1,706,448 +0.00(+0.00%)
Aug 30, 2010 95.31 95.33 95.31 95.33 1,004,763 -0.01(-0.01%)
Aug 27, 2010 95.34 95.34 95.32 95.34 135,161 +0.03(+0.03%)
Aug 26, 2010 95.31 95.33 95.31 95.31 195,245 -0.01(-0.01%)
Aug 25, 2010 95.31 95.33 95.31 95.32 346,768 +0.01(+0.01%)
Aug 24, 2010 95.32 95.33 95.31 95.31 600,741 -0.01(-0.01%)
Aug 23, 2010 95.33 95.34 95.32 95.32 261,686 -0.03(-0.03%)
Aug 20, 2010 95.33 95.35 95.33 95.35 215,907 +0.03(+0.03%)
Aug 19, 2010 95.33 95.35 95.32 95.32 97,140 -0.03(-0.03%)
Aug 18, 2010 95.33 95.35 95.33 95.35 131,895 +0.02(+0.02%)
Aug 17, 2010 95.33 95.35 95.33 95.33 254,718 +0.01(+0.01%)
Aug 16, 2010 95.34 95.34 95.32 95.32 278,691 +0.01(+0.01%)
Aug 13, 2010 95.31 95.34 95.31 95.31 155,830 -0.03(-0.03%)
Aug 12, 2010 95.32 95.34 95.32 95.34 187,006 +0.02(+0.02%)
Aug 11, 2010 95.34 95.34 95.32 95.32 191,870 +0.01(+0.01%)
Aug 10, 2010 95.31 95.33 95.31 95.31 205,473 +0.00(+0.00%)
Aug 09, 2010 95.31 95.33 95.31 95.31 471,477 +0.00(+0.00%)
Aug 06, 2010 95.31 95.34 95.31 95.31 239,525 +0.00(+0.00%)
Aug 05, 2010 95.32 95.34 95.31 95.31 945,442 -0.03(-0.03%)
Aug 04, 2010 95.31 95.34 95.31 95.34 889,834 +0.03(+0.04%)
Aug 03, 2010 95.31 95.32 95.31 95.31 1,236,879 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.