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 31, 2013 95.88 95.89 95.89 95.89 2,334,226 +0.01(+0.01%)
Dec 30, 2013 95.87 95.88 95.87 95.88 3,314,752 +0.00(+0.00%)
Dec 27, 2013 95.88 95.88 95.87 95.88 3,993,063 +0.00(+0.00%)
Dec 26, 2013 95.89 95.89 95.87 95.88 2,794,269 +0.00(+0.00%)
Dec 24, 2013 95.88 95.89 95.88 95.88 225,708 +0.00(+0.00%)
Dec 23, 2013 95.89 95.89 95.88 95.88 1,459,278 +0.00(+0.00%)
Dec 20, 2013 95.89 95.89 95.88 95.88 749,844 +0.00(+0.00%)
Dec 19, 2013 95.90 95.90 95.88 95.88 831,619 -0.02(-0.02%)
Dec 18, 2013 95.89 95.90 95.88 95.90 552,085 +0.02(+0.02%)
Dec 17, 2013 95.89 95.89 95.88 95.88 386,879 -0.01(-0.01%)
Dec 16, 2013 95.89 95.89 95.88 95.89 1,169,510 +0.00(+0.00%)
Dec 13, 2013 95.88 95.89 95.88 95.89 439,229 +0.00(+0.00%)
Dec 12, 2013 95.88 95.89 95.88 95.89 688,750 +0.00(+0.00%)
Dec 11, 2013 95.88 95.89 95.88 95.89 487,055 +0.00(+0.00%)
Dec 10, 2013 95.89 95.89 95.88 95.89 314,896 +0.01(+0.01%)
Dec 09, 2013 95.89 95.89 95.88 95.88 1,486,022 -0.01(-0.01%)
Dec 06, 2013 95.89 95.89 95.88 95.89 189,895 +0.00(+0.00%)
Dec 05, 2013 95.88 95.89 95.88 95.89 258,552 +0.01(+0.01%)
Dec 04, 2013 95.88 95.88 95.87 95.88 2,574,280 +0.01(+0.01%)
Dec 03, 2013 95.88 95.88 95.87 95.87 1,269,607 +0.00(+0.00%)
Dec 02, 2013 95.87 95.89 95.87 95.87 5,002,827 -0.01(-0.01%)
Nov 29, 2013 95.89 95.89 95.87 95.88 532,403 -0.01(-0.01%)
Nov 27, 2013 95.89 95.89 95.88 95.89 152,571 +0.00(+0.00%)
Nov 26, 2013 95.88 95.89 95.88 95.89 101,345 +0.00(+0.00%)
Nov 25, 2013 95.88 95.89 95.88 95.88 88,579 -0.00(-0.00%)
Nov 22, 2013 95.89 95.89 95.88 95.89 495,044 +0.00(+0.00%)
Nov 21, 2013 95.88 95.89 95.88 95.89 101,771 +0.00(+0.00%)
Nov 20, 2013 95.89 95.89 95.88 95.89 271,789 +0.01(+0.01%)
Nov 19, 2013 95.89 95.89 95.88 95.88 247,749 +0.00(+0.00%)
Nov 18, 2013 95.89 95.89 95.88 95.88 1,547,638 +0.00(+0.00%)
Nov 15, 2013 95.88 95.89 95.88 95.88 391,463 -0.00(-0.00%)
Nov 14, 2013 95.89 95.89 95.87 95.88 191,660 -0.00(-0.00%)
Nov 12, 2013 95.89 95.89 95.87 95.89 209,156 +0.01(+0.01%)
Nov 11, 2013 95.88 95.89 95.87 95.88 846,086 +0.01(+0.01%)
Nov 08, 2013 95.87 95.88 95.87 95.87 243,416 +0.00(+0.00%)
Nov 07, 2013 95.87 95.88 95.87 95.87 253,247 +0.00(+0.00%)
Nov 06, 2013 95.87 95.88 95.87 95.87 111,459 +0.00(+0.00%)
Nov 05, 2013 95.87 95.88 95.87 95.87 150,303 +0.00(+0.00%)
Nov 04, 2013 95.88 95.88 95.87 95.87 155,495 +0.00(+0.00%)
Nov 01, 2013 95.87 95.88 95.87 95.87 247,835 -0.00(-0.00%)
Oct 31, 2013 95.87 95.88 95.87 95.88 266,507 -0.00(-0.00%)
Oct 30, 2013 95.88 95.88 95.87 95.88 364,525 +0.01(+0.01%)
Oct 29, 2013 95.87 95.88 95.87 95.87 305,724 +0.00(+0.00%)
Oct 28, 2013 95.88 95.89 95.86 95.87 3,150,917 -0.02(-0.02%)
Oct 25, 2013 95.89 95.89 95.88 95.89 475,624 +0.00(+0.00%)
Oct 24, 2013 95.88 95.89 95.88 95.89 117,305 +0.00(+0.00%)
Oct 23, 2013 95.88 95.89 95.88 95.88 282,041 +0.00(+0.00%)
Oct 22, 2013 95.88 95.89 95.88 95.88 180,462 -0.01(-0.01%)
Oct 21, 2013 95.88 95.89 95.88 95.89 216,311 +0.00(+0.00%)
Oct 18, 2013 95.88 95.89 95.87 95.89 279,907 +0.01(+0.01%)
Oct 17, 2013 95.86 95.88 95.86 95.88 383,549 +0.03(+0.03%)
Oct 16, 2013 95.85 95.86 95.84 95.85 1,097,103 +0.01(+0.01%)
Oct 15, 2013 95.85 95.87 95.84 95.85 1,523,000 -0.02(-0.02%)
Oct 14, 2013 95.85 95.86 95.85 95.86 260,266 -0.01(-0.01%)
Oct 11, 2013 95.86 95.87 95.86 95.87 540,009 +0.01(+0.01%)
Oct 10, 2013 95.86 95.87 95.85 95.86 492,415 +0.00(+0.00%)
Oct 09, 2013 95.88 95.88 95.86 95.86 324,789 -0.02(-0.02%)
Oct 08, 2013 95.87 95.88 95.87 95.88 236,429 +0.00(+0.00%)
Oct 07, 2013 95.88 95.88 95.87 95.88 189,617 -0.01(-0.01%)
Oct 04, 2013 95.88 95.89 95.87 95.89 370,394 +0.01(+0.01%)
Oct 03, 2013 95.88 95.89 95.88 95.88 1,422,028 +0.00(+0.00%)
Oct 02, 2013 95.89 95.90 95.88 95.88 754,392 -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.