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 (%)
Apr 30, 2012 95.42 95.43 95.42 95.42 106,565 -0.01(-0.01%)
Apr 27, 2012 95.42 95.43 95.41 95.43 86,238 +0.01(+0.01%)
Apr 26, 2012 95.42 95.43 95.42 95.42 136,816 +0.00(+0.00%)
Apr 25, 2012 95.42 95.43 95.42 95.42 210,527 +0.00(+0.00%)
Apr 24, 2012 95.42 95.43 95.42 95.42 135,833 +0.00(+0.00%)
Apr 23, 2012 95.42 95.44 95.42 95.42 389,742 +0.00(+0.00%)
Apr 20, 2012 95.44 95.44 95.42 95.42 157,875 -0.01(-0.01%)
Apr 19, 2012 95.44 95.44 95.42 95.43 184,749 +0.00(+0.00%)
Apr 18, 2012 95.42 95.44 95.42 95.43 76,426 -0.01(-0.01%)
Apr 17, 2012 95.43 95.44 95.43 95.44 99,233 +0.00(+0.00%)
Apr 16, 2012 95.43 95.44 95.43 95.44 107,031 -0.01(-0.01%)
Apr 13, 2012 95.43 95.44 95.42 95.44 297,096 +0.02(+0.02%)
Apr 12, 2012 95.42 95.43 95.42 95.43 146,963 +0.01(+0.01%)
Apr 11, 2012 95.43 95.43 95.41 95.42 217,365 +0.00(+0.00%)
Apr 10, 2012 95.41 95.43 95.41 95.42 435,657 +0.01(+0.01%)
Apr 09, 2012 95.41 95.43 95.41 95.41 181,534 +0.00(+0.00%)
Apr 05, 2012 95.41 95.43 95.41 95.41 154,224 +0.00(+0.00%)
Apr 04, 2012 95.41 95.42 95.41 95.41 286,112 +0.00(+0.00%)
Apr 03, 2012 95.43 95.43 95.41 95.41 223,368 -0.02(-0.02%)
Apr 02, 2012 95.42 95.43 95.41 95.43 204,849 +0.01(+0.01%)
Mar 30, 2012 95.43 95.43 95.41 95.42 175,614 +0.00(+0.00%)
Mar 29, 2012 95.41 95.43 95.41 95.42 222,101 -0.01(-0.01%)
Mar 28, 2012 95.41 95.43 95.41 95.43 182,770 +0.02(+0.02%)
Mar 27, 2012 95.42 95.43 95.41 95.41 422,654 +0.00(+0.00%)
Mar 26, 2012 95.41 95.42 95.41 95.41 212,525 -0.01(-0.01%)
Mar 23, 2012 95.41 95.43 95.41 95.42 127,401 +0.00(+0.00%)
Mar 22, 2012 95.41 95.43 95.41 95.42 333,984 +0.01(+0.01%)
Mar 21, 2012 95.43 95.43 95.41 95.41 172,669 +0.00(+0.00%)
Mar 20, 2012 95.41 95.42 95.41 95.41 173,593 +0.00(+0.00%)
Mar 19, 2012 95.41 95.42 95.41 95.41 166,950 +0.00(+0.00%)
Mar 16, 2012 95.43 95.43 95.40 95.41 183,678 -0.01(-0.01%)
Mar 15, 2012 95.41 95.43 95.41 95.42 664,523 -0.01(-0.01%)
Mar 14, 2012 95.42 95.43 95.41 95.43 165,644 +0.00(+0.00%)
Mar 13, 2012 95.41 95.43 95.41 95.43 354,084 +0.00(+0.00%)
Mar 12, 2012 95.41 95.43 95.41 95.43 183,248 +0.00(+0.00%)
Mar 09, 2012 95.41 95.43 95.41 95.43 223,669 +0.01(+0.01%)
Mar 08, 2012 95.41 95.43 95.41 95.42 258,114 +0.00(+0.00%)
Mar 07, 2012 95.41 95.43 95.41 95.42 253,970 -0.01(-0.01%)
Mar 06, 2012 95.42 95.43 95.41 95.43 223,403 +0.00(+0.00%)
Mar 05, 2012 95.41 95.43 95.41 95.43 287,957 +0.02(+0.02%)
Mar 02, 2012 95.41 95.43 95.41 95.41 186,216 +0.00(+0.00%)
Mar 01, 2012 95.41 95.42 95.41 95.41 276,429 -0.02(-0.02%)
Feb 29, 2012 95.41 95.44 95.41 95.43 315,040 +0.00(+0.00%)
Feb 28, 2012 95.41 95.43 95.41 95.43 413,002 +0.02(+0.02%)
Feb 27, 2012 95.41 95.43 95.41 95.41 334,523 -0.02(-0.02%)
Feb 24, 2012 95.41 95.43 95.41 95.43 279,776 +0.00(+0.00%)
Feb 23, 2012 95.43 95.43 95.41 95.43 285,080 +0.00(+0.00%)
Feb 22, 2012 95.43 95.43 95.41 95.43 123,037 +0.02(+0.02%)
Feb 21, 2012 95.41 95.42 95.41 95.41 171,630 +0.00(+0.00%)
Feb 17, 2012 95.42 95.43 95.40 95.41 199,171 +0.00(+0.00%)
Feb 16, 2012 95.41 95.43 95.41 95.41 421,453 -0.01(-0.01%)
Feb 15, 2012 95.41 95.42 95.41 95.42 199,716 +0.01(+0.01%)
Feb 14, 2012 95.41 95.42 95.41 95.41 341,776 +0.00(+0.00%)
Feb 13, 2012 95.43 95.43 95.41 95.41 588,339 +0.00(+0.00%)
Feb 10, 2012 95.41 95.43 95.41 95.41 244,378 +0.00(+0.00%)
Feb 09, 2012 95.42 95.43 95.41 95.41 194,911 -0.01(-0.01%)
Feb 08, 2012 95.41 95.43 95.30 95.42 397,428 +0.00(+0.00%)
Feb 07, 2012 95.42 95.43 95.42 95.42 231,956 +0.00(+0.00%)
Feb 06, 2012 95.42 95.43 95.42 95.42 368,070 +0.01(+0.01%)
Feb 03, 2012 95.42 95.43 95.41 95.41 489,160 -0.01(-0.01%)
Feb 02, 2012 95.43 95.43 95.42 95.42 481,785 -0.01(-0.01%)
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.