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 (%)
Jul 30, 2010 95.31 95.32 95.31 95.31 261,725 +0.00(+0.00%)
Jul 29, 2010 95.31 95.32 95.31 95.31 899,201 -0.03(-0.03%)
Jul 28, 2010 95.32 95.33 95.31 95.33 820,610 +0.02(+0.02%)
Jul 27, 2010 95.32 95.32 95.30 95.32 468,639 +0.02(+0.02%)
Jul 26, 2010 95.32 95.32 95.30 95.30 1,251,185 -0.01(-0.01%)
Jul 23, 2010 95.32 95.33 95.31 95.31 529,342 -0.02(-0.02%)
Jul 22, 2010 95.32 95.33 95.31 95.32 226,209 +0.02(+0.02%)
Jul 21, 2010 95.32 95.33 95.31 95.31 188,423 -0.01(-0.01%)
Jul 20, 2010 95.32 95.32 95.31 95.32 449,546 +0.01(+0.01%)
Jul 19, 2010 95.32 95.32 95.31 95.31 145,084 -0.02(-0.02%)
Jul 16, 2010 95.32 95.32 95.31 95.32 314,746 +0.01(+0.01%)
Jul 15, 2010 95.33 95.33 95.30 95.32 695,040 -0.03(-0.03%)
Jul 14, 2010 95.32 95.34 95.31 95.34 190,660 +0.03(+0.04%)
Jul 13, 2010 95.32 95.33 95.31 95.31 381,162 -0.03(-0.03%)
Jul 12, 2010 95.32 95.33 95.32 95.33 308,261 +0.00(+0.00%)
Jul 09, 2010 95.33 95.33 95.32 95.33 243,302 +0.00(+0.00%)
Jul 08, 2010 95.31 95.33 95.31 95.33 624,964 +0.02(+0.02%)
Jul 07, 2010 95.30 95.33 95.30 95.32 1,473,156 +0.03(+0.03%)
Jul 06, 2010 95.30 95.32 95.29 95.29 1,005,583 -0.02(-0.02%)
Jul 02, 2010 95.31 95.31 95.29 95.31 262,126 +0.02(+0.02%)
Jul 01, 2010 95.32 95.32 95.29 95.29 1,087,016 -0.04(-0.04%)
Jun 30, 2010 95.31 95.33 95.30 95.33 706,530 +0.02(+0.02%)
Jun 29, 2010 95.32 95.32 95.29 95.31 697,700 -0.01(-0.01%)
Jun 25, 2010 95.32 95.32 95.30 95.32 128,946 +0.02(+0.02%)
Jun 24, 2010 95.31 95.32 95.30 95.30 177,169 +0.00(+0.00%)
Jun 23, 2010 95.30 95.32 95.30 95.30 610,171 +0.01(+0.01%)
Jun 22, 2010 95.31 95.32 95.29 95.29 1,166,003 -0.03(-0.03%)
Jun 21, 2010 95.30 95.32 95.29 95.32 1,374,140 +0.02(+0.02%)
Jun 18, 2010 95.30 95.32 95.30 95.30 371,000 -0.02(-0.02%)
Jun 17, 2010 95.30 95.32 95.30 95.32 290,516 +0.02(+0.02%)
Jun 16, 2010 95.31 95.32 95.29 95.30 1,618,358 +0.02(+0.02%)
Jun 15, 2010 95.32 95.32 95.28 95.28 263,088 -0.03(-0.04%)
Jun 14, 2010 95.30 95.32 95.30 95.32 538,276 -0.01(-0.01%)
Jun 11, 2010 95.30 95.33 95.30 95.33 379,447 +0.01(+0.01%)
Jun 10, 2010 95.30 95.32 95.30 95.32 2,123 +0.03(+0.03%)
Jun 09, 2010 95.32 95.31 95.29 95.29 372,842 -0.03(-0.03%)
Jun 08, 2010 95.28 95.33 95.27 95.32 711,092 +0.03(+0.04%)
Jun 07, 2010 95.29 95.30 95.27 95.28 344,315 -0.03(-0.04%)
Jun 04, 2010 95.32 95.32 95.28 95.32 206,383 +0.03(+0.04%)
Jun 03, 2010 95.29 95.29 95.28 95.28 531,700 -0.02(-0.02%)
Jun 02, 2010 95.28 95.30 95.28 95.30 668,172 +0.01(+0.01%)
Jun 01, 2010 95.29 95.30 95.28 95.29 256,885 -0.00(-0.00%)
May 28, 2010 95.30 95.30 95.28 95.30 311,269 +0.00(+0.00%)
May 27, 2010 95.29 95.30 95.29 95.30 391,781 +0.03(+0.03%)
May 26, 2010 95.29 95.30 95.27 95.27 199,148 -0.02(-0.02%)
May 25, 2010 95.30 95.30 95.27 95.29 523,343 -0.01(-0.01%)
May 24, 2010 95.29 95.30 95.28 95.30 435,761 +0.00(+0.00%)
May 21, 2010 95.29 95.30 95.28 95.30 918,263 +0.00(+0.00%)
May 20, 2010 95.29 95.30 95.28 95.30 2,443,015 +0.01(+0.01%)
May 19, 2010 95.29 95.30 95.27 95.29 2,160,308 +0.02(+0.02%)
May 18, 2010 95.28 95.29 95.27 95.27 137,659 +0.00(+0.00%)
May 17, 2010 95.29 95.29 95.26 95.27 138,876 -0.03(-0.03%)
May 14, 2010 95.30 95.30 95.27 95.30 247,886 +0.01(+0.01%)
May 13, 2010 95.27 95.29 95.27 95.29 531,658 +0.01(+0.01%)
May 12, 2010 95.28 95.29 95.26 95.28 261,233 +0.01(+0.01%)
May 11, 2010 95.26 95.27 95.26 95.27 950 +0.01(+0.01%)
May 10, 2010 95.28 95.29 95.26 95.26 680,853 -0.01(-0.01%)
May 07, 2010 95.29 95.30 95.25 95.27 1,563,068 -0.01(-0.01%)
May 06, 2010 95.29 95.31 95.20 95.28 2,837,092 +0.00(+0.00%)
May 05, 2010 95.28 95.28 95.27 95.28 1,044,324 +0.03(+0.03%)
May 04, 2010 95.26 95.29 95.25 95.25 1,099,015 -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.