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 (%)
Dec 30, 2011 95.43 95.45 95.43 95.45 232,454 +0.02(+0.02%)
Dec 29, 2011 95.45 95.45 95.43 95.43 243,170 +0.00(+0.00%)
Dec 28, 2011 95.45 95.45 95.43 95.43 507,749 +0.00(+0.00%)
Dec 27, 2011 95.45 95.45 95.38 95.43 405,467 +0.01(+0.01%)
Dec 23, 2011 95.44 95.45 95.20 95.42 269,074 -0.02(-0.02%)
Dec 21, 2011 95.44 95.45 95.44 95.44 121,861 +0.00(+0.00%)
Dec 20, 2011 95.45 95.47 95.44 95.44 205,607 -0.02(-0.02%)
Dec 19, 2011 95.44 95.46 95.44 95.46 523,889 +0.01(+0.01%)
Dec 16, 2011 95.45 95.46 95.44 95.45 143,547 +0.00(+0.00%)
Dec 15, 2011 95.45 95.45 95.44 95.45 210,360 +0.00(+0.00%)
Dec 14, 2011 95.45 95.46 95.44 95.45 495,850 -0.01(-0.01%)
Dec 13, 2011 95.45 95.46 95.44 95.46 194,533 +0.01(+0.01%)
Dec 12, 2011 95.45 95.46 95.43 95.45 2,395,182 +0.00(+0.00%)
Dec 09, 2011 95.44 95.45 95.44 95.45 339,402 +0.00(+0.00%)
Dec 08, 2011 95.46 95.47 95.44 95.45 580,633 +0.01(+0.01%)
Dec 07, 2011 95.46 95.46 95.44 95.44 1,025,361 +0.01(+0.01%)
Dec 06, 2011 95.43 95.45 95.43 95.43 232,010 +0.00(+0.00%)
Dec 05, 2011 95.44 95.46 95.43 95.43 627,713 -0.02(-0.02%)
Dec 02, 2011 95.43 95.45 95.43 95.45 294,910 +0.00(+0.00%)
Dec 01, 2011 95.44 95.45 95.42 95.45 315,932 +0.02(+0.02%)
Nov 30, 2011 95.44 95.44 95.43 95.43 282,950 -0.02(-0.02%)
Nov 29, 2011 95.45 95.45 95.43 95.44 119,805 +0.00(+0.00%)
Nov 28, 2011 95.44 95.44 95.43 95.44 214,218 +0.02(+0.02%)
Nov 25, 2011 95.44 95.44 95.43 95.43 99,574 -0.02(-0.02%)
Nov 23, 2011 95.45 95.46 95.44 95.44 590,841 +0.01(+0.01%)
Nov 22, 2011 95.46 95.46 95.44 95.44 312,711 -0.03(-0.03%)
Nov 21, 2011 95.45 95.46 95.44 95.46 725,066 +0.01(+0.01%)
Nov 18, 2011 95.45 95.47 95.44 95.45 227,241 +0.01(+0.01%)
Nov 17, 2011 95.44 95.46 95.44 95.44 2,659,105 -0.02(-0.02%)
Nov 16, 2011 95.44 95.46 95.44 95.46 288,755 +0.03(+0.03%)
Nov 15, 2011 95.44 95.45 95.44 95.44 267,202 +0.00(+0.00%)
Nov 14, 2011 95.45 95.45 95.44 95.44 216,875 -0.02(-0.02%)
Nov 11, 2011 95.44 95.45 95.44 95.45 450,570 +0.02(+0.02%)
Nov 10, 2011 95.44 95.45 95.44 95.44 259,928 +0.00(+0.00%)
Nov 09, 2011 95.44 95.45 95.43 95.44 917,500 -0.01(-0.01%)
Nov 08, 2011 95.45 95.45 95.44 95.44 214,388 -0.01(-0.01%)
Nov 07, 2011 95.44 95.45 95.44 95.45 707,377 +0.00(+0.00%)
Nov 04, 2011 95.44 95.45 95.44 95.45 426,588 +0.02(+0.02%)
Nov 03, 2011 95.44 95.44 95.43 95.44 775,713 +0.01(+0.01%)
Nov 02, 2011 95.43 95.44 95.43 95.43 286,119 +0.00(+0.00%)
Nov 01, 2011 95.43 95.44 95.43 95.43 1,054,525 -0.01(-0.01%)
Oct 31, 2011 95.42 95.44 95.42 95.44 1,512,861 +0.02(+0.02%)
Oct 28, 2011 95.44 95.44 95.42 95.42 442,347 +0.00(+0.00%)
Oct 27, 2011 95.43 95.45 95.42 95.42 1,181,539 -0.01(-0.01%)
Oct 26, 2011 95.43 95.44 95.43 95.43 439,208 +0.00(+0.00%)
Oct 25, 2011 95.43 95.44 95.43 95.43 661,931 +0.00(+0.00%)
Oct 24, 2011 95.44 95.45 95.43 95.43 6,814,623 -0.02(-0.02%)
Oct 21, 2011 95.44 95.45 95.43 95.45 3,283,884 +0.02(+0.02%)
Oct 20, 2011 95.43 95.45 95.43 95.43 531,024 -0.02(-0.02%)
Oct 19, 2011 95.43 95.45 95.43 95.45 3,798,601 +0.00(+0.00%)
Oct 18, 2011 95.43 95.45 95.43 95.45 668,020 +0.00(+0.00%)
Oct 17, 2011 95.44 95.45 95.43 95.45 5,828,794 +0.01(+0.01%)
Oct 14, 2011 95.43 95.45 95.43 95.44 458,133 +0.01(+0.01%)
Oct 13, 2011 95.46 95.46 95.43 95.43 291,396 -0.00(-0.00%)
Oct 12, 2011 95.44 95.46 95.43 95.43 517,834 +0.00(+0.00%)
Oct 11, 2011 95.45 95.45 95.43 95.43 406,138 -0.03(-0.03%)
Oct 10, 2011 95.44 95.46 95.44 95.46 636,674 +0.02(+0.02%)
Oct 07, 2011 95.45 95.46 95.44 95.44 526,145 -0.01(-0.01%)
Oct 06, 2011 95.45 95.46 95.44 95.45 224,517 +0.00(+0.00%)
Oct 05, 2011 95.44 95.45 95.43 95.45 361,626 +0.00(+0.00%)
Oct 04, 2011 95.45 95.45 95.43 95.45 588,495 +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.