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 (%)
Jan 29, 2016 95.95 95.96 95.95 95.96 848,025 +0.01(+0.01%)
Jan 28, 2016 95.96 95.96 95.95 95.96 700,846 +0.00(+0.00%)
Jan 27, 2016 95.96 95.96 95.95 95.96 736,255 +0.00(+0.00%)
Jan 26, 2016 95.96 95.96 95.95 95.96 818,467 +0.00(+0.00%)
Jan 25, 2016 95.96 95.96 95.95 95.96 2,319,788 +0.00(+0.00%)
Jan 22, 2016 95.97 95.97 95.95 95.96 747,529 -0.02(-0.02%)
Jan 21, 2016 95.97 95.98 95.96 95.97 903,279 +0.00(+0.00%)
Jan 20, 2016 95.96 95.98 95.95 95.97 14,144,254 +0.01(+0.01%)
Jan 19, 2016 95.96 95.96 95.93 95.96 11,079,903 +0.03(+0.04%)
Jan 15, 2016 95.92 95.93 95.93 95.93 518,720 +0.01(+0.01%)
Jan 14, 2016 95.91 95.93 95.90 95.92 1,553,865 +0.02(+0.02%)
Jan 13, 2016 95.90 95.92 95.90 95.90 580,428 +0.00(+0.00%)
Jan 12, 2016 95.90 95.91 95.90 95.90 396,147 +0.01(+0.01%)
Jan 11, 2016 95.91 95.91 95.89 95.89 751,238 -0.01(-0.01%)
Jan 08, 2016 95.89 95.92 95.89 95.90 966,193 +0.01(+0.01%)
Jan 07, 2016 95.89 95.91 95.89 95.89 5,636,042 +0.01(+0.01%)
Jan 06, 2016 95.90 95.90 95.89 95.89 686,678 -0.02(-0.02%)
Jan 05, 2016 95.89 95.90 95.89 95.90 323,315 +0.01(+0.01%)
Jan 04, 2016 95.90 95.90 95.89 95.89 615,628 +0.00(+0.00%)
Dec 31, 2015 95.91 95.89 95.89 95.89 185,051 -0.01(-0.01%)
Dec 30, 2015 95.90 95.90 95.89 95.90 334,906 +0.00(+0.00%)
Dec 29, 2015 95.90 95.90 95.89 95.90 259,974 +0.02(+0.02%)
Dec 28, 2015 95.89 95.90 95.89 95.89 264,593 -0.00(-0.00%)
Dec 24, 2015 95.89 95.89 95.89 95.89 460,905 +0.01(+0.01%)
Dec 23, 2015 95.88 95.89 95.88 95.88 457,930 +0.00(+0.00%)
Dec 22, 2015 95.88 95.88 95.88 95.88 467,799 +0.01(+0.01%)
Dec 21, 2015 95.88 95.88 95.86 95.87 312,516 +0.00(+0.00%)
Dec 18, 2015 95.86 95.87 95.85 95.87 1,651,207 +0.01(+0.01%)
Dec 17, 2015 95.85 95.86 95.84 95.86 491,818 +0.02(+0.02%)
Dec 16, 2015 95.84 95.86 95.83 95.84 932,659 +0.00(+0.00%)
Dec 15, 2015 95.86 95.86 95.84 95.84 508,266 -0.01(-0.01%)
Dec 14, 2015 95.87 95.87 95.84 95.85 2,953,236 -0.01(-0.01%)
Dec 11, 2015 95.87 95.87 95.85 95.86 591,052 +0.01(+0.01%)
Dec 10, 2015 95.85 95.87 95.85 95.85 426,392 +0.01(+0.01%)
Dec 09, 2015 95.85 95.86 95.83 95.84 399,157 +0.00(+0.00%)
Dec 08, 2015 95.87 95.87 95.84 95.84 423,484 -0.03(-0.03%)
Dec 07, 2015 95.88 95.88 95.86 95.87 623,047 -0.03(-0.03%)
Dec 04, 2015 95.89 95.90 95.88 95.89 788,445 +0.00(+0.00%)
Dec 03, 2015 95.89 95.90 95.88 95.89 771,566 +0.00(+0.00%)
Dec 02, 2015 95.89 95.90 95.88 95.89 433,565 +0.00(+0.00%)
Dec 01, 2015 95.90 95.90 95.89 95.89 430,946 -0.01(-0.01%)
Nov 30, 2015 95.91 95.91 95.89 95.91 653,662 +0.00(+0.00%)
Nov 27, 2015 95.91 95.91 95.89 95.91 378,233 +0.00(+0.00%)
Nov 25, 2015 95.90 95.91 95.91 95.91 1,847,236 +0.01(+0.01%)
Nov 24, 2015 95.90 95.90 95.88 95.90 354,167 +0.01(+0.01%)
Nov 23, 2015 95.90 95.90 95.88 95.89 923,705 +0.00(+0.00%)
Nov 20, 2015 95.90 95.90 95.89 95.89 545,764 -0.01(-0.01%)
Nov 19, 2015 95.89 95.90 95.88 95.90 461,730 +0.01(+0.01%)
Nov 18, 2015 95.89 95.90 95.89 95.89 255,796 +0.00(+0.00%)
Nov 17, 2015 95.89 95.90 95.89 95.89 243,734 -0.01(-0.01%)
Nov 16, 2015 95.89 95.90 95.89 95.90 305,716 +0.02(+0.02%)
Nov 13, 2015 95.88 95.90 95.88 95.88 371,012 -0.01(-0.01%)
Nov 12, 2015 95.88 95.90 95.88 95.89 275,447 +0.01(+0.01%)
Nov 11, 2015 95.88 95.90 95.88 95.88 396,417 +0.00(+0.00%)
Nov 10, 2015 95.90 95.90 95.88 95.88 679,921 -0.02(-0.02%)
Nov 09, 2015 95.89 95.90 95.89 95.90 2,527,038 +0.02(+0.02%)
Nov 06, 2015 95.89 95.90 95.88 95.88 529,042 -0.03(-0.03%)
Nov 05, 2015 95.90 95.91 95.90 95.91 730,990 +0.01(+0.01%)
Nov 04, 2015 95.90 95.91 95.90 95.90 1,092,604 -0.01(-0.01%)
Nov 03, 2015 95.91 95.91 95.90 95.91 1,314,677 +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.