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 (%)
Feb 29, 2012 95.41 95.44 95.41 95.43 315,040 +0.00(+0.00%)
Feb 28, 2012 95.41 95.43 95.41 95.43 413,002 +0.02(+0.02%)
Feb 27, 2012 95.41 95.43 95.41 95.41 334,523 -0.02(-0.02%)
Feb 24, 2012 95.41 95.43 95.41 95.43 279,776 +0.00(+0.00%)
Feb 23, 2012 95.43 95.43 95.41 95.43 285,080 +0.00(+0.00%)
Feb 22, 2012 95.43 95.43 95.41 95.43 123,037 +0.02(+0.02%)
Feb 21, 2012 95.41 95.42 95.41 95.41 171,630 +0.00(+0.00%)
Feb 17, 2012 95.42 95.43 95.40 95.41 199,171 +0.00(+0.00%)
Feb 16, 2012 95.41 95.43 95.41 95.41 421,453 -0.01(-0.01%)
Feb 15, 2012 95.41 95.42 95.41 95.42 199,716 +0.01(+0.01%)
Feb 14, 2012 95.41 95.42 95.41 95.41 341,776 +0.00(+0.00%)
Feb 13, 2012 95.43 95.43 95.41 95.41 588,339 +0.00(+0.00%)
Feb 10, 2012 95.41 95.43 95.41 95.41 244,378 +0.00(+0.00%)
Feb 09, 2012 95.42 95.43 95.41 95.41 194,911 -0.01(-0.01%)
Feb 08, 2012 95.41 95.43 95.30 95.42 397,428 +0.00(+0.00%)
Feb 07, 2012 95.42 95.43 95.42 95.42 231,956 +0.00(+0.00%)
Feb 06, 2012 95.42 95.43 95.42 95.42 368,070 +0.01(+0.01%)
Feb 03, 2012 95.42 95.43 95.41 95.41 489,160 -0.01(-0.01%)
Feb 02, 2012 95.43 95.43 95.42 95.42 481,785 -0.01(-0.01%)
Feb 01, 2012 95.43 95.44 95.43 95.43 273,985 -0.01(-0.01%)
Jan 31, 2012 95.43 95.44 95.43 95.43 744,236 +0.00(+0.00%)
Jan 30, 2012 95.43 95.45 95.43 95.43 287,168 -0.01(-0.01%)
Jan 27, 2012 95.45 95.45 95.43 95.44 510,226 -0.01(-0.01%)
Jan 26, 2012 95.43 95.45 95.43 95.45 319,734 +0.00(+0.00%)
Jan 25, 2012 95.43 95.45 95.43 95.45 311,862 +0.01(+0.01%)
Jan 24, 2012 95.43 95.45 95.43 95.44 661,526 +0.01(+0.01%)
Jan 23, 2012 95.43 95.44 95.43 95.43 247,642 +0.00(+0.00%)
Jan 20, 2012 95.44 95.44 95.43 95.43 214,213 -0.02(-0.02%)
Jan 19, 2012 95.45 95.45 95.43 95.44 359,837 +0.00(+0.00%)
Jan 18, 2012 95.43 95.45 95.43 95.44 225,577 +0.00(+0.00%)
Jan 17, 2012 95.43 95.45 95.43 95.44 526,303 +0.00(+0.00%)
Jan 13, 2012 95.43 95.44 95.43 95.44 726,384 +0.01(+0.01%)
Jan 12, 2012 95.44 95.44 95.43 95.43 316,125 -0.02(-0.02%)
Jan 11, 2012 95.44 95.45 95.43 95.45 318,301 +0.00(+0.00%)
Jan 10, 2012 95.45 95.45 95.43 95.45 402,249 +0.00(+0.00%)
Jan 09, 2012 95.43 95.45 95.43 95.45 849,726 +0.01(+0.01%)
Jan 06, 2012 95.45 95.45 95.43 95.44 322,807 +0.01(+0.01%)
Jan 05, 2012 95.45 95.45 95.43 95.43 305,989 +0.00(+0.00%)
Jan 04, 2012 95.44 95.45 95.43 95.43 447,165 -0.02(-0.02%)
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%)
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.