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 31, 2017 96.37 96.37 96.34 96.34 1,097,919 -0.01(-0.01%)
Jan 30, 2017 96.34 96.37 96.34 96.35 575,559 +0.01(+0.01%)
Jan 27, 2017 96.34 96.37 96.34 96.34 934,507 -0.02(-0.02%)
Jan 26, 2017 96.34 96.36 96.34 96.36 1,337,298 +0.03(+0.03%)
Jan 25, 2017 96.34 96.35 96.33 96.33 1,736,330 -0.01(-0.01%)
Jan 24, 2017 96.36 96.36 96.33 96.34 839,813 -0.02(-0.02%)
Jan 23, 2017 96.33 96.36 96.33 96.36 404,016 +0.01(+0.01%)
Jan 20, 2017 96.36 96.36 96.33 96.35 1,430,556 +0.00(+0.00%)
Jan 19, 2017 96.33 96.36 96.33 96.35 706,567 +0.01(+0.01%)
Jan 18, 2017 96.33 96.34 96.32 96.34 747,325 +0.01(+0.01%)
Jan 17, 2017 96.33 96.35 96.32 96.33 1,099,614 -0.01(-0.01%)
Jan 13, 2017 96.34 96.34 96.34 0 +0.00(+0.00%)
Jan 12, 2017 96.32 96.34 96.32 96.34 816,396 +0.01(+0.01%)
Jan 11, 2017 96.33 96.34 96.32 96.33 1,149,425 +0.00(+0.00%)
Jan 10, 2017 96.31 96.34 96.31 96.33 732,793 -0.01(-0.01%)
Jan 09, 2017 96.31 96.34 96.31 96.34 738,474 +0.02(+0.02%)
Jan 06, 2017 96.29 96.32 96.28 96.32 576,970 +0.03(+0.03%)
Jan 05, 2017 96.30 96.33 96.29 96.30 917,377 -0.01(-0.01%)
Jan 04, 2017 96.29 96.31 96.28 96.31 870,528 -0.01(-0.01%)
Jan 03, 2017 96.28 96.31 96.27 96.31 803,542 +0.03(+0.03%)
Dec 30, 2016 96.29 96.29 96.29 0 -0.01(-0.01%)
Dec 29, 2016 96.28 96.31 96.27 96.30 582,079 +0.02(+0.02%)
Dec 28, 2016 96.28 96.28 96.27 96.28 462,328 -0.01(-0.01%)
Dec 27, 2016 96.29 96.29 96.26 96.29 935,928 +0.00(+0.00%)
Dec 23, 2016 96.29 96.29 96.29 0 +0.00(+0.00%)
Dec 22, 2016 96.31 96.31 96.27 96.29 867,040 -0.01(-0.01%)
Dec 21, 2016 96.28 96.30 96.25 96.30 506,743 +0.01(+0.01%)
Dec 20, 2016 96.28 96.29 96.25 96.29 550,223 +0.00(+0.00%)
Dec 19, 2016 96.32 96.32 96.24 96.29 568,383 +0.02(+0.02%)
Dec 16, 2016 96.25 96.27 96.24 96.27 553,629 +0.03(+0.03%)
Dec 15, 2016 96.24 96.24 96.22 96.24 563,057 +0.03(+0.03%)
Dec 14, 2016 96.24 96.25 96.22 96.22 738,061 -0.01(-0.01%)
Dec 13, 2016 96.23 96.24 96.23 96.23 717,656 +0.00(+0.00%)
Dec 12, 2016 96.23 96.25 96.23 96.23 514,165 +0.00(+0.00%)
Dec 09, 2016 96.24 96.26 96.23 96.23 1,396,582 +0.01(+0.01%)
Dec 08, 2016 96.24 96.26 96.22 96.22 520,418 +0.00(+0.00%)
Dec 07, 2016 96.24 96.26 96.22 96.22 1,053,107 -0.04(-0.05%)
Dec 06, 2016 96.24 96.26 96.24 96.26 791,308 +0.03(+0.04%)
Dec 05, 2016 96.26 96.26 96.23 96.23 961,019 -0.03(-0.04%)
Dec 02, 2016 96.26 96.27 96.24 96.26 750,734 +0.03(+0.04%)
Dec 01, 2016 96.26 96.26 96.23 96.23 949,230 +0.01(+0.02%)
Nov 30, 2016 96.25 96.26 96.21 96.21 1,893,329 -0.03(-0.03%)
Nov 29, 2016 96.26 96.26 96.23 96.24 670,808 -0.01(-0.01%)
Nov 28, 2016 96.22 96.26 96.22 96.25 965,195 +0.00(+0.00%)
Nov 25, 2016 96.21 96.25 96.21 96.25 418,473 +0.03(+0.04%)
Nov 23, 2016 96.21 96.21 96.21 0 +0.00(+0.00%)
Nov 22, 2016 96.22 96.24 96.21 96.21 1,367,395 -0.02(-0.02%)
Nov 21, 2016 96.22 96.24 96.22 96.23 433,867 +0.01(+0.01%)
Nov 18, 2016 96.21 96.24 96.21 96.22 1,034,822 -0.02(-0.02%)
Nov 17, 2016 96.21 96.24 96.21 96.24 1,047,059 +0.02(+0.02%)
Nov 16, 2016 96.20 96.22 96.20 96.22 678,823 +0.01(+0.01%)
Nov 15, 2016 96.22 96.23 96.20 96.21 690,920 +0.00(+0.00%)
Nov 14, 2016 96.24 96.24 96.19 96.21 4,100,381 +0.00(+0.00%)
Nov 11, 2016 96.22 96.25 96.21 96.21 941,698 +0.01(+0.01%)
Nov 10, 2016 96.25 96.25 96.20 96.20 1,524,023 -0.06(-0.06%)
Nov 09, 2016 96.26 96.26 96.23 96.26 1,783,258 +0.00(+0.00%)
Nov 08, 2016 96.24 96.26 96.23 96.26 784,285 +0.02(+0.02%)
Nov 07, 2016 96.27 96.27 96.25 96.25 958,345 -0.03(-0.04%)
Nov 04, 2016 96.27 96.28 96.26 96.28 712,831 +0.01(+0.01%)
Nov 03, 2016 96.26 96.27 96.25 96.27 777,796 +0.02(+0.02%)
Nov 02, 2016 96.25 96.27 96.25 96.26 303,439 -0.02(-0.02%)
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.