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 (%)
Oct 31, 2008 95.88 95.94 95.84 95.84 437,858 -0.04(-0.05%)
Oct 30, 2008 95.84 95.92 95.84 95.88 185,277 -0.02(-0.02%)
Oct 29, 2008 95.80 95.91 95.79 95.90 348,035 +0.03(+0.03%)
Oct 28, 2008 95.86 95.88 95.79 95.87 146,165 +0.00(+0.00%)
Oct 27, 2008 95.78 95.87 95.78 95.87 171,643 +0.10(+0.10%)
Oct 24, 2008 95.85 95.85 95.73 95.77 173,711 +0.04(+0.04%)
Oct 23, 2008 95.75 95.78 95.71 95.73 323,568 -0.05(-0.05%)
Oct 22, 2008 95.72 95.80 95.71 95.79 268,509 +0.08(+0.08%)
Oct 21, 2008 95.75 95.79 95.69 95.71 241,215 -0.01(-0.01%)
Oct 20, 2008 95.78 95.85 95.67 95.72 233,384 -0.06(-0.06%)
Oct 17, 2008 95.80 95.90 95.77 95.78 167,522 +0.00(+0.00%)
Oct 16, 2008 95.94 95.98 95.78 95.78 599,141 -0.21(-0.22%)
Oct 15, 2008 95.91 95.98 95.79 95.98 304,341 +0.08(+0.08%)
Oct 14, 2008 95.65 95.92 95.65 95.91 392,313 +0.30(+0.32%)
Oct 13, 2008 95.71 95.99 95.60 95.60 373,577 -0.35(-0.36%)
Oct 10, 2008 95.82 96.03 95.78 95.95 734,565 +0.09(+0.09%)
Oct 09, 2008 95.80 95.88 95.77 95.86 585,283 -0.04(-0.04%)
Oct 08, 2008 95.91 95.92 95.78 95.90 830,957 +0.07(+0.07%)
Oct 07, 2008 95.87 95.87 95.70 95.83 487,047 +0.07(+0.07%)
Oct 06, 2008 95.87 95.93 95.75 95.76 625,471 -0.03(-0.04%)
Oct 03, 2008 95.88 95.88 95.73 95.79 1,755,805 -0.10(-0.11%)
Oct 02, 2008 96.01 96.01 95.81 95.90 508,087 +0.11(+0.12%)
Oct 01, 2008 95.75 95.80 95.70 95.79 415,463 +0.01(+0.01%)
Sep 30, 2008 95.92 95.92 95.76 95.78 1,702,575 -0.03(-0.03%)
Sep 29, 2008 95.89 95.95 95.77 95.80 568,003 -0.04(-0.05%)
Sep 26, 2008 95.77 96.03 95.77 95.85 0 -0.03(-0.03%)
Sep 25, 2008 95.85 95.87 95.77 95.87 373,632 +0.09(+0.09%)
Sep 24, 2008 95.81 95.86 95.72 95.79 210,573 +0.01(+0.01%)
Sep 23, 2008 95.72 95.79 95.69 95.78 358,460 +0.05(+0.05%)
Sep 22, 2008 95.66 95.73 95.61 95.72 299,545 +0.00(+0.00%)
Sep 19, 2008 95.79 95.82 95.59 95.72 0 -0.22(-0.23%)
Sep 18, 2008 96.23 96.23 95.85 95.94 740,899 -0.02(-0.02%)
Sep 17, 2008 95.88 95.97 95.80 95.97 744,427 +0.22(+0.23%)
Sep 16, 2008 95.78 95.80 95.69 95.75 512,410 +0.03(+0.04%)
Sep 15, 2008 95.66 95.73 95.65 95.72 622,018 +0.14(+0.15%)
Sep 12, 2008 95.59 95.59 95.52 95.58 158,862 +0.02(+0.02%)
Sep 11, 2008 95.53 95.58 95.53 95.56 159,373 +0.01(+0.01%)
Sep 10, 2008 95.51 95.56 95.51 95.55 135,195 +0.02(+0.02%)
Sep 09, 2008 95.51 95.54 95.48 95.53 170,617 +0.03(+0.03%)
Sep 08, 2008 95.47 95.52 95.47 95.50 121,162 -0.01(-0.02%)
Sep 05, 2008 95.53 95.54 95.48 95.52 0 -0.02(-0.02%)
Sep 04, 2008 95.52 95.53 95.47 95.53 155,315 +0.02(+0.02%)
Sep 03, 2008 95.52 95.52 95.49 95.51 178,909 +0.01(+0.02%)
Sep 02, 2008 95.46 95.53 95.40 95.50 737,299 -0.13(-0.14%)
Aug 29, 2008 95.59 95.63 95.59 95.63 224,503 +0.00(+0.00%)
Aug 28, 2008 95.63 95.64 95.60 95.63 163,782 -0.01(-0.01%)
Aug 27, 2008 95.65 95.67 95.60 95.64 2,640,338 +0.02(+0.03%)
Aug 26, 2008 95.61 95.61 95.56 95.61 157,472 +0.00(+0.00%)
Aug 25, 2008 95.62 95.62 95.57 95.61 106,577 +0.02(+0.02%)
Aug 22, 2008 95.59 95.60 95.57 95.59 99,886 +0.00(+0.00%)
Aug 21, 2008 95.61 95.61 95.56 95.59 117,119 -0.02(-0.02%)
Aug 20, 2008 95.59 95.61 95.55 95.61 128,643 +0.05(+0.05%)
Aug 19, 2008 95.52 95.57 95.52 95.56 115,484 +0.04(+0.05%)
Aug 18, 2008 95.54 95.56 95.51 95.52 137,852 -0.03(-0.04%)
Aug 15, 2008 95.55 95.56 95.52 95.55 0 +0.02(+0.02%)
Aug 14, 2008 95.54 95.54 95.52 95.53 87,639 +0.01(+0.01%)
Aug 13, 2008 95.55 95.55 95.52 95.52 155,443 +0.00(+0.00%)
Aug 12, 2008 95.52 95.52 95.49 95.52 128,300 +0.02(+0.02%)
Aug 11, 2008 95.47 95.52 95.47 95.51 204,136 -0.02(-0.02%)
Aug 08, 2008 95.54 95.54 95.51 95.52 136,354 -0.01(-0.01%)
Aug 07, 2008 95.48 95.54 95.48 95.53 152,403 +0.03(+0.03%)
Aug 06, 2008 95.52 95.52 95.48 95.51 126,042 +0.01(+0.01%)
Aug 05, 2008 95.48 95.50 95.47 95.50 94,273 +0.00(+0.00%)
Aug 04, 2008 95.50 95.51 95.48 95.50 235,496 +0.00(+0.00%)
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.