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, 2017 96.09 96.11 96.09 96.11 534,845 +0.01(+0.01%)
Jun 29, 2017 96.08 96.10 96.08 96.10 777,524 +0.01(+0.01%)
Jun 28, 2017 96.08 96.09 96.08 96.09 445,058 +0.01(+0.01%)
Jun 27, 2017 96.09 96.09 96.08 96.08 576,314 +0.00(+0.00%)
Jun 26, 2017 96.09 96.11 96.08 96.08 1,631,527 -0.02(-0.02%)
Jun 23, 2017 96.10 96.11 96.09 96.10 371,806 +0.01(+0.01%)
Jun 22, 2017 96.08 96.10 96.07 96.09 1,492,320 +0.02(+0.02%)
Jun 21, 2017 96.08 96.08 96.08 96.08 773,848 +0.00(+0.00%)
Jun 20, 2017 96.08 96.08 96.07 96.08 737,899 +0.00(+0.00%)
Jun 19, 2017 96.07 96.08 96.06 96.08 625,607 +0.00(+0.00%)
Jun 16, 2017 96.07 96.08 96.07 96.08 1,299,070 +0.01(+0.01%)
Jun 15, 2017 96.08 96.08 96.05 96.07 1,357,680 +0.00(+0.00%)
Jun 14, 2017 96.06 96.11 96.06 96.07 1,527,331 +0.00(+0.00%)
Jun 13, 2017 96.04 96.08 96.04 96.07 1,726,769 +0.03(+0.04%)
Jun 12, 2017 96.03 96.05 96.03 96.03 435,518 -0.01(-0.01%)
Jun 09, 2017 96.04 96.05 96.03 96.04 421,900 -0.01(-0.01%)
Jun 08, 2017 96.04 96.05 96.04 96.05 422,659 +0.00(+0.00%)
Jun 07, 2017 96.05 96.05 96.03 96.05 487,087 +0.01(+0.01%)
Jun 06, 2017 96.06 96.07 96.03 96.04 784,232 -0.01(-0.01%)
Jun 05, 2017 96.06 96.06 96.04 96.05 335,571 -0.01(-0.01%)
Jun 02, 2017 96.04 96.06 96.04 96.06 846,106 +0.02(+0.02%)
Jun 01, 2017 96.03 96.06 96.03 96.04 319,597 +0.01(+0.01%)
May 31, 2017 96.04 96.05 96.03 96.03 1,256,181 +0.01(+0.01%)
May 30, 2017 96.04 96.05 96.02 96.03 787,267 -0.01(-0.01%)
May 26, 2017 96.03 96.04 96.03 96.03 813,309 +0.00(+0.00%)
May 25, 2017 96.03 96.04 96.02 96.03 2,332,777 +0.00(+0.00%)
May 24, 2017 96.03 96.04 96.01 96.03 1,005,187 +0.01(+0.01%)
May 23, 2017 96.03 96.04 96.03 96.03 539,177 -0.01(-0.01%)
May 22, 2017 96.03 96.04 96.02 96.03 1,027,314 +0.00(+0.00%)
May 19, 2017 96.03 96.04 96.03 96.03 481,943 +0.01(+0.01%)
May 18, 2017 96.03 96.05 96.01 96.03 2,529,037 -0.01(-0.01%)
May 17, 2017 96.03 96.04 96.02 96.03 969,650 +0.03(+0.03%)
May 16, 2017 96.02 96.03 96.01 96.01 323,540 +0.00(+0.00%)
May 15, 2017 96.02 96.03 96.00 96.01 582,689 +0.01(+0.01%)
May 12, 2017 96.00 96.02 96.00 96.00 257,685 +0.00(+0.00%)
May 11, 2017 95.98 96.01 95.98 96.00 601,678 +0.03(+0.03%)
May 10, 2017 95.98 96.00 95.97 95.97 608,521 -0.01(-0.01%)
May 09, 2017 95.98 95.99 95.97 95.98 437,301 +0.00(+0.00%)
May 08, 2017 96.00 96.00 95.98 95.98 498,993 +0.00(+0.00%)
May 05, 2017 95.98 96.02 95.98 95.98 786,218 +0.01(+0.01%)
May 04, 2017 95.98 96.00 95.97 95.97 544,375 +0.01(+0.01%)
May 03, 2017 96.00 96.02 95.97 95.97 608,985 -0.02(-0.02%)
May 02, 2017 95.99 96.01 95.98 95.98 401,726 -0.01(-0.01%)
May 01, 2017 96.03 96.03 95.99 95.99 225,722 +0.01(+0.01%)
Apr 28, 2017 96.01 96.01 95.98 95.98 329,482 -0.01(-0.01%)
Apr 27, 2017 95.98 96.01 95.98 95.99 692,506 +0.01(+0.01%)
Apr 26, 2017 95.98 95.99 95.98 95.98 1,527,416 -0.01(-0.01%)
Apr 25, 2017 95.98 96.00 95.97 95.99 782,914 -0.01(-0.01%)
Apr 24, 2017 95.98 96.00 95.98 96.00 1,137,334 +0.02(+0.02%)
Apr 21, 2017 95.97 96.00 95.97 95.98 421,324 +0.01(+0.01%)
Apr 20, 2017 95.97 95.99 95.97 95.97 408,768 -0.02(-0.02%)
Apr 19, 2017 95.97 95.99 95.97 95.99 721,241 +0.02(+0.02%)
Apr 18, 2017 95.98 95.99 95.97 95.97 502,815 +0.00(+0.00%)
Apr 17, 2017 95.99 96.00 95.97 95.97 366,776 -0.02(-0.02%)
Apr 13, 2017 95.97 95.99 95.97 95.99 186,651 +0.02(+0.02%)
Apr 12, 2017 95.98 95.98 95.96 95.97 265,289 +0.01(+0.01%)
Apr 11, 2017 95.96 95.98 95.96 95.96 453,671 +0.00(+0.00%)
Apr 10, 2017 95.95 95.97 95.95 95.96 470,787 +0.02(+0.02%)
Apr 07, 2017 95.98 95.98 95.95 95.95 1,078,524 -0.01(-0.01%)
Apr 06, 2017 95.96 95.97 95.96 95.96 437,619 +0.03(+0.03%)
Apr 05, 2017 95.96 95.97 95.93 95.93 942,813 -0.03(-0.03%)
Apr 04, 2017 95.96 95.98 95.96 95.96 476,454 -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.