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, 2016 96.06 96.06 96.02 96.03 1,824,936 -0.02(-0.02%)
Mar 30, 2016 96.05 96.05 96.02 96.05 928,946 +0.01(+0.01%)
Mar 29, 2016 96.01 96.05 96.01 96.04 420,373 +0.03(+0.04%)
Mar 28, 2016 96.00 96.02 96.00 96.01 251,519 -0.01(-0.01%)
Mar 24, 2016 96.00 96.02 96.02 96.02 331,427 +0.02(+0.02%)
Mar 23, 2016 96.00 96.02 96.00 96.00 4,754,856 +0.00(+0.00%)
Mar 22, 2016 96.00 96.02 96.00 96.00 242,718 -0.01(-0.01%)
Mar 21, 2016 96.00 96.02 96.00 96.01 145,491 +0.01(+0.01%)
Mar 18, 2016 95.99 96.02 95.99 96.00 1,049,382 -0.01(-0.01%)
Mar 17, 2016 95.99 96.01 95.98 96.01 1,481,179 +0.01(+0.01%)
Mar 16, 2016 95.99 96.00 95.96 96.00 1,056,494 +0.01(+0.01%)
Mar 15, 2016 95.99 96.00 95.98 95.99 4,472,329 +0.01(+0.01%)
Mar 14, 2016 95.98 96.00 95.98 95.98 440,197 +0.00(+0.00%)
Mar 11, 2016 95.99 96.00 95.97 95.98 842,697 -0.01(-0.01%)
Mar 10, 2016 95.99 95.99 95.97 95.99 926,405 +0.00(+0.00%)
Mar 09, 2016 95.98 95.99 95.98 95.99 331,548 +0.01(+0.01%)
Mar 08, 2016 95.97 95.99 95.97 95.98 656,268 +0.01(+0.01%)
Mar 07, 2016 95.97 95.99 95.97 95.97 1,217,678 +0.00(+0.00%)
Mar 04, 2016 95.99 95.99 95.97 95.97 1,149,050 -0.01(-0.01%)
Mar 03, 2016 95.98 95.98 95.97 95.98 663,960 +0.01(+0.01%)
Mar 02, 2016 95.98 95.98 95.95 95.97 1,722,275 +0.02(+0.02%)
Mar 01, 2016 96.00 96.00 95.95 95.95 14,918,020 -0.04(-0.05%)
Feb 29, 2016 95.97 96.00 95.97 96.00 426,197 +0.02(+0.02%)
Feb 26, 2016 95.99 95.99 95.98 95.98 550,660 +0.00(+0.00%)
Feb 25, 2016 95.99 95.99 95.97 95.98 731,497 +0.00(+0.00%)
Feb 24, 2016 95.97 96.00 95.97 95.98 486,308 -0.01(-0.01%)
Feb 23, 2016 95.97 95.99 95.97 95.99 550,456 +0.02(+0.02%)
Feb 22, 2016 95.99 96.00 95.97 95.97 1,127,593 -0.02(-0.02%)
Feb 19, 2016 95.99 96.00 95.99 95.99 939,563 -0.01(-0.01%)
Feb 18, 2016 95.98 96.00 95.98 96.00 616,282 +0.01(+0.01%)
Feb 17, 2016 96.02 96.02 95.99 95.99 1,104,702 +0.00(+0.00%)
Feb 16, 2016 96.00 96.01 95.97 95.99 808,755 +0.00(+0.00%)
Feb 12, 2016 95.98 95.99 95.99 95.99 574,763 +0.01(+0.01%)
Feb 11, 2016 95.98 96.02 95.98 95.98 919,388 +0.01(+0.01%)
Feb 10, 2016 95.98 95.98 95.96 95.97 361,068 -0.01(-0.01%)
Feb 09, 2016 95.98 95.99 95.97 95.98 1,087,858 +0.02(+0.02%)
Feb 08, 2016 95.95 95.99 95.95 95.96 1,089,382 +0.00(+0.00%)
Feb 05, 2016 95.98 95.98 95.95 95.96 487,962 -0.02(-0.02%)
Feb 04, 2016 95.98 95.98 95.95 95.98 579,509 +0.00(+0.00%)
Feb 03, 2016 95.97 95.98 95.95 95.98 837,527 +0.01(+0.01%)
Feb 02, 2016 95.95 95.97 95.95 95.97 636,286 +0.03(+0.03%)
Feb 01, 2016 95.95 95.96 95.95 95.95 687,749 -0.02(-0.02%)
Jan 29, 2016 95.95 95.96 95.95 95.96 848,025 +0.01(+0.01%)
Jan 28, 2016 95.96 95.96 95.95 95.96 700,846 +0.00(+0.00%)
Jan 27, 2016 95.96 95.96 95.95 95.96 736,255 +0.00(+0.00%)
Jan 26, 2016 95.96 95.96 95.95 95.96 818,467 +0.00(+0.00%)
Jan 25, 2016 95.96 95.96 95.95 95.96 2,319,788 +0.00(+0.00%)
Jan 22, 2016 95.97 95.97 95.95 95.96 747,529 -0.02(-0.02%)
Jan 21, 2016 95.97 95.98 95.96 95.97 903,279 +0.00(+0.00%)
Jan 20, 2016 95.96 95.98 95.95 95.97 14,144,254 +0.01(+0.01%)
Jan 19, 2016 95.96 95.96 95.93 95.96 11,079,903 +0.03(+0.04%)
Jan 15, 2016 95.92 95.93 95.93 95.93 518,720 +0.01(+0.01%)
Jan 14, 2016 95.91 95.93 95.90 95.92 1,553,865 +0.02(+0.02%)
Jan 13, 2016 95.90 95.92 95.90 95.90 580,428 +0.00(+0.00%)
Jan 12, 2016 95.90 95.91 95.90 95.90 396,147 +0.01(+0.01%)
Jan 11, 2016 95.91 95.91 95.89 95.89 751,238 -0.01(-0.01%)
Jan 08, 2016 95.89 95.92 95.89 95.90 966,193 +0.01(+0.01%)
Jan 07, 2016 95.89 95.91 95.89 95.89 5,636,042 +0.01(+0.01%)
Jan 06, 2016 95.90 95.90 95.89 95.89 686,678 -0.02(-0.02%)
Jan 05, 2016 95.89 95.90 95.89 95.90 323,315 +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.