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 (%)
Jun 30, 2014 110.26 110.27 110.26 110.27 1,019,911 +0.00(+0.00%)
Jun 27, 2014 110.26 110.27 110.25 110.27 137,834 +0.00(+0.00%)
Jun 26, 2014 110.25 110.27 110.25 110.27 156,505 +0.01(+0.01%)
Jun 25, 2014 110.26 110.27 110.25 110.26 417,070 +0.00(+0.00%)
Jun 24, 2014 110.26 110.26 110.25 110.26 138,590 +0.00(+0.00%)
Jun 23, 2014 110.25 110.26 110.25 110.26 66,944 +0.01(+0.01%)
Jun 20, 2014 110.25 110.26 110.25 110.25 80,357 -0.01(-0.01%)
Jun 19, 2014 110.25 110.26 110.25 110.26 75,042 +0.01(+0.01%)
Jun 18, 2014 110.26 110.26 110.25 110.25 192,953 +0.00(+0.00%)
Jun 17, 2014 110.27 110.27 110.24 110.25 702,166 -0.02(-0.02%)
Jun 16, 2014 110.27 110.27 110.26 110.27 839,942 +0.00(+0.00%)
Jun 13, 2014 110.27 110.27 110.25 110.27 204,643 +0.00(+0.00%)
Jun 12, 2014 110.27 110.27 110.26 110.26 155,951 +0.00(+0.00%)
Jun 11, 2014 110.26 110.27 110.26 110.26 78,104 +0.00(+0.00%)
Jun 10, 2014 110.26 110.27 110.26 110.26 281,600 -0.00(-0.00%)
Jun 06, 2014 110.27 110.27 110.26 110.27 195,055 +0.00(+0.00%)
Jun 05, 2014 110.26 110.27 110.26 110.26 135,006 +0.00(+0.00%)
Jun 04, 2014 110.27 110.27 110.26 110.26 254,584 +0.00(+0.00%)
Jun 03, 2014 110.27 110.27 110.26 110.26 185,115 -0.01(-0.01%)
Jun 02, 2014 110.27 110.27 110.26 110.27 557,501 +0.00(+0.00%)
May 30, 2014 110.27 110.27 110.26 110.27 227,427 +0.01(+0.01%)
May 29, 2014 110.27 110.27 110.26 110.26 974,167 -0.01(-0.01%)
May 28, 2014 110.27 110.27 110.26 110.27 70,789 +0.00(+0.00%)
May 27, 2014 110.27 110.27 110.26 110.27 217,898 -0.01(-0.01%)
May 23, 2014 110.27 110.28 110.28 110.28 63,600 +0.01(+0.01%)
May 22, 2014 110.26 110.27 110.26 110.27 30,202 +0.00(+0.00%)
May 21, 2014 110.27 110.27 110.26 110.27 158,585 +0.01(+0.01%)
May 20, 2014 110.26 110.27 110.26 110.26 211,230 -0.01(-0.01%)
May 19, 2014 110.27 110.27 110.26 110.27 1,117,418 +0.00(+0.00%)
May 16, 2014 110.27 110.27 110.26 110.27 121,787 +0.01(+0.01%)
May 15, 2014 110.26 110.27 110.26 110.26 163,772 -0.01(-0.01%)
May 14, 2014 110.27 110.27 110.26 110.27 288,791 +0.00(+0.00%)
May 13, 2014 110.26 110.27 110.26 110.27 93,445 +0.01(+0.01%)
May 12, 2014 110.26 110.27 110.26 110.26 227,964 -0.00(-0.00%)
May 09, 2014 110.26 110.27 110.26 110.27 123,497 +0.00(+0.00%)
May 08, 2014 110.26 110.27 110.26 110.26 362,082 -0.01(-0.01%)
May 07, 2014 110.26 110.27 110.26 110.27 716,446 +0.01(+0.01%)
May 06, 2014 110.27 110.27 110.26 110.26 210,637 -0.01(-0.01%)
May 05, 2014 110.27 110.27 110.26 110.27 140,634 +0.00(+0.00%)
May 02, 2014 110.27 110.27 110.26 110.27 183,500 +0.00(+0.00%)
May 01, 2014 110.26 110.27 110.26 110.27 315,841 +0.00(+0.00%)
Apr 30, 2014 110.27 110.27 110.26 110.27 110,169 +0.00(+0.00%)
Apr 29, 2014 110.27 110.27 110.26 110.27 69,161 +0.01(+0.01%)
Apr 28, 2014 110.28 110.28 110.26 110.26 2,297,010 +0.00(+0.00%)
Apr 25, 2014 110.26 110.27 110.26 110.26 75,506 +0.00(+0.00%)
Apr 24, 2014 110.27 110.27 110.26 110.26 169,986 +0.00(+0.00%)
Apr 23, 2014 110.27 110.27 110.26 110.26 157,061 +0.00(+0.00%)
Apr 22, 2014 110.26 110.27 110.26 110.26 103,760 +0.01(+0.00%)
Apr 21, 2014 110.28 110.28 110.25 110.25 88,642 -0.01(-0.00%)
Apr 17, 2014 110.28 110.26 110.26 110.26 253,900 -0.01(-0.01%)
Apr 16, 2014 110.26 110.28 110.26 110.27 210,282 +0.00(+0.00%)
Apr 15, 2014 110.28 110.28 110.26 110.27 272,752 +0.01(+0.01%)
Apr 14, 2014 110.28 110.28 110.26 110.26 1,806,476 -0.01(-0.01%)
Apr 11, 2014 110.28 110.28 110.27 110.27 179,609 +0.00(+0.00%)
Apr 10, 2014 110.28 110.28 110.27 110.27 99,400 +0.00(+0.00%)
Apr 09, 2014 110.28 110.28 110.27 110.27 422,024 -0.01(-0.01%)
Apr 08, 2014 110.26 110.28 110.26 110.28 606,608 +0.02(+0.02%)
Apr 07, 2014 110.28 110.28 110.26 110.26 2,218,753 -0.02(-0.01%)
Apr 04, 2014 110.28 110.28 110.26 110.28 414,035 -0.00(-0.00%)
Apr 03, 2014 110.27 110.28 110.26 110.28 992,525 +0.01(+0.01%)
Apr 02, 2014 110.26 110.27 110.26 110.27 1,161,293 +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.