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 (%)
Apr 29, 2016 96.09 96.10 96.09 96.09 617,079 -0.01(-0.01%)
Apr 28, 2016 96.10 96.10 96.09 96.09 392,271 -0.01(-0.01%)
Apr 27, 2016 96.09 96.10 96.08 96.10 387,732 +0.03(+0.04%)
Apr 26, 2016 96.06 96.09 96.06 96.07 956,511 +0.00(+0.00%)
Apr 25, 2016 96.08 96.09 96.07 96.07 482,096 -0.02(-0.02%)
Apr 22, 2016 96.09 96.09 96.07 96.09 282,801 +0.01(+0.01%)
Apr 21, 2016 96.08 96.09 96.08 96.08 292,716 +0.00(+0.00%)
Apr 20, 2016 96.08 96.09 96.08 96.08 567,217 +0.00(+0.00%)
Apr 19, 2016 96.07 96.09 96.07 96.08 768,766 +0.00(+0.00%)
Apr 18, 2016 96.06 96.08 96.06 96.08 378,150 +0.02(+0.02%)
Apr 15, 2016 96.07 96.07 96.06 96.06 448,922 +0.00(+0.00%)
Apr 14, 2016 96.06 96.07 96.05 96.06 567,760 -0.01(-0.01%)
Apr 13, 2016 96.06 96.07 96.06 96.07 359,749 +0.00(+0.00%)
Apr 12, 2016 96.05 96.07 96.05 96.07 484,711 +0.02(+0.02%)
Apr 11, 2016 96.07 96.07 96.05 96.05 280,967 -0.02(-0.02%)
Apr 08, 2016 96.06 96.07 96.05 96.07 623,142 +0.01(+0.01%)
Apr 07, 2016 96.05 96.06 96.04 96.06 238,718 +0.00(+0.00%)
Apr 06, 2016 96.07 96.07 96.04 96.06 438,456 +0.00(+0.00%)
Apr 05, 2016 96.04 96.07 96.04 96.06 728,810 +0.02(+0.02%)
Apr 04, 2016 96.02 96.05 96.02 96.04 481,444 +0.02(+0.02%)
Apr 01, 2016 96.05 96.05 96.02 96.02 512,798 -0.01(-0.01%)
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%)
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.