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 (%)
Nov 30, 2016 95.84 95.84 95.80 95.80 1,901,471 -0.03(-0.03%)
Nov 29, 2016 95.85 95.85 95.82 95.83 673,692 -0.01(-0.01%)
Nov 28, 2016 95.81 95.84 95.81 95.84 969,345 +0.00(+0.00%)
Nov 25, 2016 95.80 95.84 95.80 95.84 420,273 +0.03(+0.04%)
Nov 23, 2016 95.80 95.80 95.80 0 +0.00(+0.00%)
Nov 22, 2016 95.81 95.83 95.80 95.80 1,373,276 -0.02(-0.02%)
Nov 21, 2016 95.81 95.83 95.81 95.82 435,733 +0.01(+0.01%)
Nov 18, 2016 95.80 95.83 95.80 95.81 1,039,272 -0.02(-0.02%)
Nov 17, 2016 95.80 95.83 95.80 95.83 1,051,562 +0.02(+0.02%)
Nov 16, 2016 95.79 95.81 95.79 95.81 681,742 +0.01(+0.01%)
Nov 15, 2016 95.81 95.82 95.79 95.80 693,891 +0.00(+0.00%)
Nov 14, 2016 95.83 95.83 95.78 95.80 4,118,014 +0.00(+0.00%)
Nov 11, 2016 95.81 95.84 95.80 95.80 945,748 +0.01(+0.01%)
Nov 10, 2016 95.84 95.84 95.79 95.79 1,530,577 -0.06(-0.06%)
Nov 09, 2016 95.85 95.85 95.82 95.85 1,790,927 +0.00(+0.00%)
Nov 08, 2016 95.83 95.85 95.82 95.85 787,658 +0.02(+0.02%)
Nov 07, 2016 95.86 95.86 95.84 95.84 962,466 -0.03(-0.04%)
Nov 04, 2016 95.86 95.87 95.84 95.87 715,896 +0.01(+0.01%)
Nov 03, 2016 95.84 95.86 95.84 95.86 781,140 +0.02(+0.02%)
Nov 02, 2016 95.84 95.86 95.84 95.84 304,744 -0.02(-0.02%)
Nov 01, 2016 95.84 95.86 95.84 95.86 1,089,013 -0.00(-0.00%)
Oct 31, 2016 95.85 95.86 95.83 95.86 645,521 +0.03(+0.03%)
Oct 28, 2016 95.81 95.84 95.81 95.84 805,430 +0.02(+0.02%)
Oct 27, 2016 95.84 95.84 95.82 95.82 313,831 -0.02(-0.02%)
Oct 26, 2016 95.82 95.84 95.82 95.84 384,490 +0.00(+0.00%)
Oct 25, 2016 95.84 95.84 95.82 95.84 599,191 +0.00(+0.00%)
Oct 24, 2016 95.84 95.84 95.82 95.84 753,760 +0.01(+0.01%)
Oct 21, 2016 95.82 95.84 95.82 95.83 354,856 +0.02(+0.02%)
Oct 20, 2016 95.82 95.85 95.81 95.81 1,004,384 -0.03(-0.03%)
Oct 19, 2016 95.83 95.84 95.82 95.84 515,649 +0.02(+0.02%)
Oct 18, 2016 95.82 95.83 95.82 95.82 673,528 -0.01(-0.01%)
Oct 17, 2016 95.81 95.83 95.81 95.83 359,710 +0.00(+0.00%)
Oct 14, 2016 95.80 95.84 95.80 95.83 365,965 +0.00(+0.00%)
Oct 13, 2016 95.85 95.85 95.80 95.83 484,333 +0.03(+0.03%)
Oct 12, 2016 95.84 95.84 95.80 95.80 320,277 -0.02(-0.02%)
Oct 11, 2016 95.79 95.82 95.79 95.82 655,457 +0.03(+0.03%)
Oct 10, 2016 95.80 95.82 95.79 95.80 607,405 -0.03(-0.03%)
Oct 07, 2016 95.79 95.82 95.79 95.82 754,290 +0.03(+0.04%)
Oct 06, 2016 95.82 95.82 95.79 95.79 592,633 -0.03(-0.03%)
Oct 05, 2016 95.78 95.81 95.78 95.81 1,042,503 +0.03(+0.03%)
Oct 04, 2016 95.79 95.80 95.78 95.79 1,014,527 +0.00(+0.00%)
Oct 03, 2016 95.80 95.82 95.79 95.79 565,093 -0.04(-0.04%)
Sep 30, 2016 95.84 95.84 95.80 95.83 616,440 -0.01(-0.01%)
Sep 29, 2016 95.78 95.84 95.78 95.84 1,063,662 -0.01(-0.01%)
Sep 28, 2016 95.82 95.84 95.81 95.84 529,514 +0.03(+0.04%)
Sep 27, 2016 95.84 95.84 95.81 95.81 975,118 -0.04(-0.05%)
Sep 26, 2016 95.84 95.85 95.82 95.85 474,722 +0.02(+0.02%)
Sep 23, 2016 95.83 95.84 95.81 95.84 518,212 +0.03(+0.03%)
Sep 22, 2016 95.79 95.83 95.79 95.81 824,684 +0.00(+0.00%)
Sep 21, 2016 95.80 95.81 95.78 95.81 1,039,736 +0.00(+0.00%)
Sep 20, 2016 95.79 95.81 95.78 95.81 3,062,793 +0.03(+0.04%)
Sep 19, 2016 95.78 95.80 95.77 95.78 4,570,430 -0.01(-0.01%)
Sep 16, 2016 95.77 95.78 95.77 95.78 285,350 +0.03(+0.03%)
Sep 15, 2016 95.77 95.78 95.76 95.76 345,353 +0.01(+0.01%)
Sep 14, 2016 95.76 95.78 95.75 95.75 695,548 -0.02(-0.02%)
Sep 13, 2016 95.74 95.77 95.73 95.77 1,250,475 +0.01(+0.01%)
Sep 12, 2016 95.76 95.77 95.74 95.76 1,613,203 -0.02(-0.02%)
Sep 09, 2016 95.77 95.78 95.76 95.78 436,058 +0.01(+0.01%)
Sep 08, 2016 95.78 95.78 95.77 95.77 375,459 -0.01(-0.01%)
Sep 07, 2016 95.79 95.79 95.78 95.78 372,883 -0.02(-0.02%)
Sep 06, 2016 95.75 95.79 95.75 95.79 1,457,055 +0.04(+0.05%)
Sep 02, 2016 95.76 95.75 95.75 95.75 532,402 -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.