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 (%)
May 31, 2013 95.46 95.47 95.46 95.47 682,609 +0.01(+0.01%)
May 30, 2013 95.46 95.47 95.46 95.46 742,619 +0.00(+0.00%)
May 29, 2013 95.47 95.47 95.46 95.46 420,968 +0.00(+0.00%)
May 28, 2013 95.46 95.47 95.46 95.46 818,001 -0.01(-0.01%)
May 24, 2013 95.47 95.47 95.46 95.47 792,510 +0.01(+0.01%)
May 23, 2013 95.46 95.47 95.46 95.46 545,035 -0.01(-0.01%)
May 22, 2013 95.47 95.47 95.46 95.47 1,114,228 -0.00(-0.00%)
May 21, 2013 95.46 95.47 95.46 95.47 157,593 +0.00(+0.00%)
May 20, 2013 95.46 95.47 95.46 95.47 755,636 +0.00(+0.00%)
May 17, 2013 95.46 95.48 95.46 95.47 233,164 +0.00(+0.00%)
May 16, 2013 95.48 95.48 95.46 95.47 181,780 -0.00(-0.00%)
May 15, 2013 95.47 95.48 95.47 95.47 478,271 +0.00(+0.00%)
May 13, 2013 95.47 95.48 95.47 95.47 307,653 -0.00(-0.00%)
May 10, 2013 95.48 95.48 95.47 95.48 164,034 +0.00(+0.00%)
May 09, 2013 95.47 95.48 95.47 95.48 215,118 +0.01(+0.01%)
May 08, 2013 95.47 95.48 95.47 95.47 124,859 +0.00(+0.00%)
May 07, 2013 95.46 95.48 95.46 95.47 1,241,711 +0.00(+0.00%)
May 06, 2013 95.46 95.47 95.46 95.47 473,097 -0.00(-0.00%)
May 03, 2013 95.46 95.48 95.46 95.47 1,381,271 +0.01(+0.01%)
May 02, 2013 95.46 95.47 95.46 95.46 72,927 +0.00(+0.00%)
May 01, 2013 95.46 95.47 95.46 95.46 273,590 -0.02(-0.02%)
Apr 30, 2013 95.46 95.48 95.46 95.48 245,558 +0.01(+0.01%)
Apr 29, 2013 95.46 95.47 95.46 95.47 595,531 -0.00(-0.00%)
Apr 26, 2013 95.46 95.47 95.46 95.47 277,868 +0.00(+0.00%)
Apr 25, 2013 95.46 95.47 95.46 95.47 319,734 +0.01(+0.01%)
Apr 24, 2013 95.47 95.47 95.46 95.46 251,460 +0.00(+0.00%)
Apr 23, 2013 95.46 95.47 95.46 95.46 122,623 -0.00(-0.00%)
Apr 22, 2013 95.46 95.47 95.46 95.47 144,812 +0.00(+0.00%)
Apr 19, 2013 95.47 95.47 95.46 95.47 164,078 +0.00(+0.00%)
Apr 18, 2013 95.46 95.47 95.46 95.46 374,668 -0.01(-0.01%)
Apr 17, 2013 95.47 95.47 95.46 95.47 135,393 +0.00(+0.00%)
Apr 16, 2013 95.47 95.47 95.46 95.47 290,290 +0.00(+0.00%)
Apr 15, 2013 95.47 95.47 95.46 95.47 912,580 +0.00(+0.00%)
Apr 12, 2013 95.46 95.47 95.46 95.47 170,176 +0.00(+0.00%)
Apr 11, 2013 95.47 95.47 95.46 95.47 2,158,335 +0.00(+0.00%)
Apr 10, 2013 95.47 95.47 95.46 95.47 1,954,302 +0.00(+0.00%)
Apr 09, 2013 95.47 95.47 95.46 95.46 2,478,631 -0.01(-0.01%)
Apr 08, 2013 95.47 95.47 95.46 95.47 1,625,347 +0.01(+0.01%)
Apr 05, 2013 95.47 95.47 95.46 95.46 2,596,956 +0.00(+0.00%)
Apr 04, 2013 95.46 95.47 95.46 95.46 134,273 +0.00(+0.00%)
Apr 03, 2013 95.45 95.47 95.45 95.46 384,829 +0.00(+0.00%)
Apr 02, 2013 95.46 95.46 95.45 95.46 2,382,896 +0.00(+0.00%)
Apr 01, 2013 95.46 95.47 95.45 95.45 1,708,072 -0.01(-0.01%)
Mar 28, 2013 95.46 95.47 95.45 95.46 290,708 -0.01(-0.01%)
Mar 27, 2013 95.46 95.47 95.46 95.47 420,518 +0.01(+0.01%)
Mar 26, 2013 95.46 95.48 95.46 95.46 5,240,151 +0.00(+0.00%)
Mar 25, 2013 95.47 95.47 95.46 95.46 979,580 -0.01(-0.01%)
Mar 22, 2013 95.46 95.47 95.46 95.47 58,754 +0.01(+0.01%)
Mar 21, 2013 95.45 95.47 95.45 95.46 107,306 +0.00(+0.00%)
Mar 20, 2013 95.45 95.47 95.45 95.46 1,886,518 +0.00(+0.00%)
Mar 19, 2013 95.46 95.47 95.45 95.45 922,385 +0.00(+0.00%)
Mar 18, 2013 95.46 95.46 95.45 95.45 346,015 -0.01(-0.01%)
Mar 15, 2013 95.46 95.46 95.45 95.46 99,324 +0.00(+0.00%)
Mar 14, 2013 95.45 95.46 95.45 95.46 128,581 +0.00(+0.00%)
Mar 13, 2013 95.45 95.46 95.45 95.46 1,754,623 +0.00(+0.00%)
Mar 12, 2013 95.44 95.46 95.44 95.46 2,341,457 +0.01(+0.01%)
Mar 11, 2013 95.44 95.45 95.44 95.45 165,173 +0.00(+0.00%)
Mar 08, 2013 95.44 95.45 95.44 95.45 3,344,267 -0.00(-0.00%)
Mar 07, 2013 95.45 95.45 95.44 95.45 195,423 +0.00(+0.00%)
Mar 06, 2013 95.45 95.45 95.44 95.45 100,408 +0.01(+0.01%)
Mar 05, 2013 95.45 95.45 95.44 95.44 174,503 +0.00(+0.00%)
Mar 04, 2013 95.44 95.45 95.44 95.44 713,604 -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.