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 (%)
Mar 31, 2014 95.50 95.50 95.49 95.50 5,028,190 +0.00(+0.00%)
Mar 28, 2014 95.50 95.50 95.48 95.50 200,511 +0.00(+0.00%)
Mar 27, 2014 95.49 95.50 95.48 95.50 266,938 +0.02(+0.02%)
Mar 26, 2014 95.49 95.50 95.48 95.48 405,768 -0.01(-0.01%)
Mar 25, 2014 95.48 95.49 95.48 95.49 548,797 -0.00(-0.00%)
Mar 24, 2014 95.49 95.49 95.48 95.49 2,409,787 +0.00(+0.00%)
Mar 21, 2014 95.49 95.49 95.48 95.49 68,948 +0.00(+0.00%)
Mar 20, 2014 95.49 95.49 95.48 95.49 108,190 +0.00(+0.00%)
Mar 19, 2014 95.48 95.49 95.48 95.48 125,961 +0.00(+0.00%)
Mar 18, 2014 95.49 95.49 95.48 95.48 166,440 -0.01(-0.01%)
Mar 17, 2014 95.48 95.49 95.47 95.49 984,396 +0.01(+0.01%)
Mar 14, 2014 95.48 95.48 95.47 95.48 89,651 +0.00(+0.00%)
Mar 13, 2014 95.48 95.48 95.47 95.47 190,978 +0.00(+0.00%)
Mar 12, 2014 95.48 95.48 95.47 95.47 457,711 +0.00(+0.00%)
Mar 11, 2014 95.47 95.48 95.47 95.47 528,901 -0.01(-0.01%)
Mar 10, 2014 95.47 95.48 95.47 95.48 1,794,013 +0.01(+0.01%)
Mar 07, 2014 95.48 95.48 95.47 95.47 280,286 -0.00(-0.00%)
Mar 06, 2014 95.47 95.49 95.47 95.48 261,813 -0.00(-0.00%)
Mar 05, 2014 95.48 95.48 95.47 95.48 530,258 +0.01(+0.01%)
Mar 04, 2014 95.47 95.48 95.47 95.47 276,562 +0.00(+0.00%)
Mar 03, 2014 95.48 95.48 95.47 95.47 5,154,527 -0.02(-0.02%)
Feb 28, 2014 95.48 95.49 95.48 95.49 344,487 +0.01(+0.01%)
Feb 27, 2014 95.48 95.49 95.48 95.48 280,645 +0.00(+0.00%)
Feb 26, 2014 95.47 95.49 95.47 95.48 224,285 +0.00(+0.00%)
Feb 25, 2014 95.48 95.49 95.48 95.48 439,940 +0.01(+0.01%)
Feb 24, 2014 95.47 95.48 95.47 95.47 2,319,954 +0.00(+0.00%)
Feb 21, 2014 95.47 95.48 95.47 95.47 176,895 +0.00(+0.00%)
Feb 20, 2014 95.48 95.48 95.47 95.47 442,590 +0.00(+0.00%)
Feb 19, 2014 95.48 95.48 95.47 95.47 207,397 +0.00(+0.00%)
Feb 18, 2014 95.48 95.48 95.47 95.47 2,145,249 +0.00(+0.00%)
Feb 14, 2014 95.48 95.47 95.47 95.47 179,901 -0.01(-0.01%)
Feb 13, 2014 95.48 95.48 95.47 95.48 715,435 +0.01(+0.01%)
Feb 12, 2014 95.48 95.48 95.47 95.47 391,417 -0.01(-0.01%)
Feb 11, 2014 95.47 95.48 95.47 95.48 338,309 +0.00(+0.00%)
Feb 10, 2014 95.47 95.48 95.47 95.48 1,504,897 +0.00(+0.00%)
Feb 07, 2014 95.49 95.49 95.47 95.48 448,905 -0.01(-0.01%)
Feb 06, 2014 95.47 95.49 95.47 95.49 163,052 +0.02(+0.02%)
Feb 05, 2014 95.49 95.49 95.47 95.47 490,221 -0.01(-0.01%)
Feb 04, 2014 95.48 95.49 95.48 95.48 767,610 -0.02(-0.02%)
Feb 03, 2014 95.48 95.50 95.47 95.50 7,136,989 +0.03(+0.03%)
Jan 31, 2014 95.47 95.48 95.47 95.47 755,961 -0.01(-0.01%)
Jan 30, 2014 95.47 95.48 95.47 95.48 655,271 +0.00(+0.00%)
Jan 29, 2014 95.47 95.48 95.47 95.48 428,178 +0.00(+0.00%)
Jan 28, 2014 95.47 95.48 95.47 95.48 426,567 +0.01(+0.01%)
Jan 27, 2014 95.47 95.48 95.47 95.47 708,625 +0.00(+0.00%)
Jan 24, 2014 95.47 95.48 95.47 95.47 594,947 +0.00(+0.00%)
Jan 23, 2014 95.48 95.48 95.47 95.47 518,920 +0.00(+0.00%)
Jan 22, 2014 95.48 95.48 95.47 95.47 657,717 +0.00(+0.00%)
Jan 21, 2014 95.47 95.48 95.47 95.47 2,263,967 -0.01(-0.01%)
Jan 17, 2014 95.48 95.48 95.48 95.48 465,804 +0.01(+0.01%)
Jan 16, 2014 95.48 95.48 95.47 95.47 410,611 -0.01(-0.01%)
Jan 15, 2014 95.48 95.48 95.47 95.48 413,919 +0.00(+0.00%)
Jan 14, 2014 95.47 95.48 95.47 95.48 211,659 +0.01(+0.01%)
Jan 13, 2014 95.47 95.48 95.47 95.47 715,367 -0.01(-0.01%)
Jan 10, 2014 95.47 95.48 95.47 95.48 217,500 +0.00(+0.00%)
Jan 09, 2014 95.47 95.48 95.47 95.48 266,656 +0.00(+0.00%)
Jan 08, 2014 95.47 95.48 95.47 95.48 241,388 +0.00(+0.00%)
Jan 07, 2014 95.47 95.48 95.47 95.47 353,645 +0.00(+0.00%)
Jan 06, 2014 95.48 95.48 95.46 95.47 210,932 -0.01(-0.01%)
Jan 03, 2014 95.47 95.48 95.46 95.48 293,699 +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.