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 (%)
Jun 30, 2008 95.21 95.22 95.18 95.22 502,612 +0.03(+0.03%)
Jun 27, 2008 95.17 95.23 95.16 95.19 148,696 -0.01(-0.01%)
Jun 26, 2008 95.12 95.21 95.12 95.19 155,914 +0.02(+0.02%)
Jun 25, 2008 95.13 95.18 95.11 95.18 195,542 +0.03(+0.03%)
Jun 24, 2008 95.09 95.15 95.09 95.15 94,189 +0.03(+0.04%)
Jun 23, 2008 95.12 95.13 95.09 95.12 88,582 +0.01(+0.01%)
Jun 20, 2008 95.13 95.14 95.11 95.11 71,279 -0.02(-0.02%)
Jun 19, 2008 95.12 95.12 95.10 95.12 136,955 +0.01(+0.01%)
Jun 18, 2008 95.06 95.12 95.06 95.12 68,104 +0.03(+0.04%)
Jun 17, 2008 95.07 95.08 95.05 95.08 80,923 +0.04(+0.05%)
Jun 16, 2008 95.02 95.05 95.01 95.04 84,155 +0.00(+0.00%)
Jun 13, 2008 95.02 95.06 95.00 95.03 196,165 -0.01(-0.01%)
Jun 12, 2008 95.02 95.07 95.00 95.05 227,642 +0.00(+0.00%)
Jun 11, 2008 95.06 95.08 95.02 95.05 291,740 +0.02(+0.02%)
Jun 10, 2008 95.05 95.05 94.99 95.03 368,180 -0.03(-0.03%)
Jun 09, 2008 95.08 95.08 95.04 95.06 35,051 -0.04(-0.05%)
Jun 06, 2008 95.08 95.11 95.06 95.10 62,971 +0.01(+0.01%)
Jun 05, 2008 95.06 95.09 95.05 95.09 53,369 +0.00(+0.00%)
Jun 04, 2008 95.10 95.10 95.06 95.09 31,800 +0.00(+0.00%)
Jun 03, 2008 95.06 95.09 95.03 95.09 73,942 +0.02(+0.02%)
Jun 02, 2008 95.18 95.18 95.03 95.07 55,435 -0.15(-0.15%)
May 30, 2008 95.25 95.25 95.20 95.22 72,506 -0.01(-0.01%)
May 29, 2008 95.22 95.23 95.18 95.23 71,927 +0.00(+0.00%)
May 28, 2008 95.18 95.24 95.18 95.23 53,447 +0.00(+0.00%)
May 27, 2008 95.24 95.24 95.19 95.23 81,363 +0.01(+0.01%)
May 26, 2008 95.23 95.27 95.21 95.22 0 +0.00(+0.00%)
May 23, 2008 95.23 95.27 95.21 95.22 173,679 +0.00(+0.00%)
May 22, 2008 95.21 95.24 95.20 95.22 51,922 +0.01(+0.01%)
May 21, 2008 95.24 95.24 95.21 95.21 44,263 -0.01(-0.02%)
May 20, 2008 95.24 95.24 95.20 95.23 60,348 +0.00(+0.00%)
May 19, 2008 95.22 95.23 95.19 95.23 181,640 +0.01(+0.01%)
May 16, 2008 95.18 95.22 95.18 95.22 103,024 +0.04(+0.05%)
May 15, 2008 95.22 95.22 95.18 95.18 298,839 +0.01(+0.01%)
May 14, 2008 95.17 95.21 95.13 95.17 146,710 +0.00(+0.00%)
May 13, 2008 95.19 95.19 95.17 95.17 48,451 -0.03(-0.04%)
May 12, 2008 95.24 95.24 95.18 95.20 55,219 -0.03(-0.03%)
May 09, 2008 95.21 95.24 95.20 95.23 31,962 -0.01(-0.01%)
May 08, 2008 95.23 95.24 95.20 95.24 121,151 +0.01(+0.01%)
May 07, 2008 95.25 95.25 95.18 95.23 103,090 +0.05(+0.05%)
May 06, 2008 95.21 95.22 95.17 95.18 94,334 -0.03(-0.03%)
May 05, 2008 95.16 95.21 95.16 95.20 333,052 +0.01(+0.01%)
May 02, 2008 95.20 95.21 95.14 95.19 89,354 -0.03(-0.04%)
May 01, 2008 95.16 95.24 95.16 95.23 116,707 -0.12(-0.13%)
Apr 30, 2008 95.34 95.38 95.31 95.35 480,251 +0.03(+0.03%)
Apr 29, 2008 95.31 95.34 95.28 95.32 154,785 +0.03(+0.03%)
Apr 28, 2008 95.30 95.32 95.30 95.30 58,222 +0.01(+0.01%)
Apr 25, 2008 95.30 95.34 95.29 95.29 37,521 -0.05(-0.05%)
Apr 24, 2008 95.36 95.36 95.29 95.34 32,229 +0.02(+0.02%)
Apr 23, 2008 95.37 95.37 95.31 95.32 93,118 -0.02(-0.02%)
Apr 22, 2008 95.31 95.35 95.29 95.34 107,236 +0.03(+0.03%)
Apr 21, 2008 95.26 95.31 95.26 95.31 98,756 +0.01(+0.01%)
Apr 18, 2008 95.31 95.31 95.25 95.31 151,134 -0.03(-0.04%)
Apr 17, 2008 95.34 95.35 95.27 95.34 125,102 +0.00(+0.00%)
Apr 16, 2008 95.32 95.36 95.28 95.34 106,376 +0.03(+0.04%)
Apr 15, 2008 95.37 95.37 95.31 95.31 68,171 -0.04(-0.04%)
Apr 14, 2008 95.37 95.37 95.31 95.35 84,462 -0.00(-0.00%)
Apr 11, 2008 95.33 95.38 95.31 95.35 76,221 +0.00(+0.00%)
Apr 10, 2008 95.35 95.35 95.31 95.35 80,429 +0.05(+0.05%)
Apr 09, 2008 95.28 95.33 95.28 95.30 71,824 +0.02(+0.02%)
Apr 08, 2008 95.23 95.28 95.23 95.28 44,060 +0.03(+0.04%)
Apr 07, 2008 95.26 95.27 95.21 95.25 71,357 -0.03(-0.03%)
Apr 04, 2008 95.26 95.28 95.23 95.27 59,171 +0.01(+0.01%)
Apr 03, 2008 95.24 95.26 95.21 95.26 114,733 +0.02(+0.02%)
Apr 02, 2008 95.26 95.26 95.19 95.25 113,114 -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.