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 (%)
May 31, 2016 95.64 95.67 95.64 95.67 4,233,309 +0.01(+0.01%)
May 27, 2016 95.68 95.66 95.66 95.66 799,393 -0.02(-0.02%)
May 26, 2016 95.67 95.68 95.66 95.68 433,572 +0.00(+0.00%)
May 25, 2016 95.66 95.68 95.66 95.68 475,116 +0.01(+0.01%)
May 24, 2016 95.66 95.67 95.65 95.67 583,798 -0.01(-0.01%)
May 23, 2016 95.68 95.68 95.66 95.68 553,270 +0.01(+0.01%)
May 20, 2016 95.68 95.68 95.67 95.67 310,829 -0.02(-0.02%)
May 19, 2016 95.66 95.68 95.66 95.68 909,685 +0.01(+0.01%)
May 18, 2016 95.68 95.68 95.67 95.68 562,147 -0.01(-0.01%)
May 17, 2016 95.68 95.69 95.68 95.68 917,104 +0.00(+0.00%)
May 16, 2016 95.68 95.68 95.68 95.68 507,741 +0.01(+0.01%)
May 13, 2016 95.67 95.68 95.67 95.68 566,129 +0.00(+0.00%)
May 12, 2016 95.68 95.69 95.68 95.68 1,027,828 -0.02(-0.02%)
May 11, 2016 95.69 95.69 95.68 95.69 509,628 +0.00(+0.00%)
May 10, 2016 95.69 95.69 95.68 95.69 391,780 -0.01(-0.01%)
May 09, 2016 95.68 95.70 95.68 95.70 697,545 +0.00(+0.00%)
May 06, 2016 95.68 95.70 95.68 95.70 607,006 +0.01(+0.01%)
May 05, 2016 95.68 95.70 95.67 95.69 1,572,960 +0.02(+0.02%)
May 04, 2016 95.68 95.68 95.67 95.68 622,824 +0.00(+0.00%)
May 03, 2016 95.69 95.69 95.67 95.68 579,814 +0.01(+0.01%)
May 02, 2016 95.68 95.69 95.66 95.67 913,996 -0.01(-0.01%)
Apr 29, 2016 95.67 95.69 95.67 95.67 619,732 -0.01(-0.01%)
Apr 28, 2016 95.69 95.69 95.67 95.68 393,958 -0.01(-0.01%)
Apr 27, 2016 95.68 95.69 95.67 95.69 389,399 +0.03(+0.04%)
Apr 26, 2016 95.65 95.67 95.65 95.66 960,624 +0.00(+0.00%)
Apr 25, 2016 95.67 95.68 95.66 95.66 484,169 -0.02(-0.02%)
Apr 22, 2016 95.67 95.68 95.66 95.67 284,017 +0.01(+0.01%)
Apr 21, 2016 95.67 95.68 95.67 95.67 293,975 +0.00(+0.00%)
Apr 20, 2016 95.67 95.67 95.67 95.67 569,657 +0.00(+0.00%)
Apr 19, 2016 95.66 95.67 95.66 95.67 772,072 +0.00(+0.00%)
Apr 18, 2016 95.65 95.67 95.65 95.67 379,776 +0.02(+0.02%)
Apr 15, 2016 95.66 95.66 95.65 95.65 450,852 +0.00(+0.00%)
Apr 14, 2016 95.65 95.66 95.64 95.65 570,201 -0.01(-0.01%)
Apr 13, 2016 95.65 95.66 95.65 95.66 361,296 +0.00(+0.00%)
Apr 12, 2016 95.64 95.66 95.64 95.66 486,796 +0.02(+0.02%)
Apr 11, 2016 95.66 95.66 95.64 95.64 282,175 -0.02(-0.02%)
Apr 08, 2016 95.65 95.66 95.64 95.66 625,822 +0.01(+0.01%)
Apr 07, 2016 95.64 95.65 95.63 95.65 239,744 +0.00(+0.00%)
Apr 06, 2016 95.66 95.66 95.63 95.65 440,341 +0.00(+0.00%)
Apr 05, 2016 95.63 95.66 95.63 95.65 731,944 +0.02(+0.02%)
Apr 04, 2016 95.61 95.63 95.61 95.63 483,514 +0.02(+0.02%)
Apr 01, 2016 95.64 95.64 95.61 95.61 515,003 -0.01(-0.01%)
Mar 31, 2016 95.65 95.65 95.61 95.62 1,832,784 -0.02(-0.02%)
Mar 30, 2016 95.64 95.64 95.60 95.64 932,941 +0.01(+0.01%)
Mar 29, 2016 95.60 95.64 95.60 95.63 422,181 +0.03(+0.04%)
Mar 28, 2016 95.59 95.61 95.59 95.60 252,600 -0.01(-0.01%)
Mar 24, 2016 95.59 95.61 95.61 95.61 332,852 +0.02(+0.02%)
Mar 23, 2016 95.59 95.60 95.59 95.59 4,775,304 +0.00(+0.00%)
Mar 22, 2016 95.59 95.60 95.59 95.59 243,762 -0.01(-0.01%)
Mar 21, 2016 95.59 95.60 95.59 95.60 146,116 +0.01(+0.01%)
Mar 18, 2016 95.58 95.60 95.58 95.59 1,053,895 -0.01(-0.01%)
Mar 17, 2016 95.58 95.60 95.57 95.60 1,487,548 +0.01(+0.01%)
Mar 16, 2016 95.58 95.59 95.55 95.59 1,061,037 +0.01(+0.01%)
Mar 15, 2016 95.58 95.59 95.57 95.58 4,491,562 +0.01(+0.01%)
Mar 14, 2016 95.57 95.59 95.57 95.57 442,090 +0.00(+0.00%)
Mar 11, 2016 95.58 95.59 95.56 95.57 846,321 -0.01(-0.01%)
Mar 10, 2016 95.58 95.58 95.56 95.58 930,389 +0.00(+0.00%)
Mar 09, 2016 95.57 95.58 95.57 95.58 332,974 +0.01(+0.01%)
Mar 08, 2016 95.56 95.58 95.56 95.57 659,090 +0.01(+0.01%)
Mar 07, 2016 95.56 95.58 95.56 95.56 1,222,915 +0.00(+0.00%)
Mar 04, 2016 95.58 95.58 95.56 95.56 1,153,991 -0.01(-0.01%)
Mar 03, 2016 95.57 95.57 95.56 95.57 666,816 +0.01(+0.01%)
Mar 02, 2016 95.57 95.57 95.53 95.56 1,729,681 +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.