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 29, 2016 95.76 95.77 95.75 95.76 618,596 +0.02(+0.02%)
Jul 28, 2016 95.75 95.76 95.75 95.75 338,455 -0.01(-0.01%)
Jul 27, 2016 95.75 95.76 95.74 95.76 441,444 +0.02(+0.02%)
Jul 26, 2016 95.76 95.76 95.74 95.74 385,380 -0.01(-0.01%)
Jul 25, 2016 95.74 95.76 95.74 95.75 545,254 +0.01(+0.01%)
Jul 22, 2016 95.76 95.76 95.74 95.74 1,847,936 -0.01(-0.01%)
Jul 21, 2016 95.74 95.75 95.74 95.75 3,694,956 +0.01(+0.01%)
Jul 20, 2016 95.75 95.75 95.74 95.74 212,222 +0.00(+0.00%)
Jul 19, 2016 95.74 95.75 95.74 95.74 211,344 -0.01(-0.01%)
Jul 18, 2016 95.74 95.75 95.74 95.75 199,221 +0.00(+0.00%)
Jul 15, 2016 95.74 95.75 95.73 95.75 346,055 +0.01(+0.01%)
Jul 14, 2016 95.75 95.76 95.73 95.74 507,932 +0.00(+0.00%)
Jul 13, 2016 95.75 95.75 95.73 95.74 1,028,890 -0.01(-0.01%)
Jul 12, 2016 95.76 95.76 95.74 95.75 681,270 +0.01(+0.01%)
Jul 11, 2016 95.75 95.76 95.74 95.74 761,449 -0.02(-0.02%)
Jul 08, 2016 95.76 95.76 95.75 95.76 740,680 -0.01(-0.01%)
Jul 07, 2016 95.74 95.76 95.74 95.76 502,114 +0.03(+0.03%)
Jul 06, 2016 95.77 95.77 95.74 95.74 965,938 -0.03(-0.03%)
Jul 05, 2016 95.76 95.76 95.75 95.76 632,367 -0.02(-0.02%)
Jul 01, 2016 95.74 95.78 95.78 95.78 1,176,331 +0.02(+0.02%)
Jun 30, 2016 95.74 95.76 95.74 95.76 4,185,425 +0.03(+0.03%)
Jun 29, 2016 95.73 95.75 95.73 95.74 700,981 +0.00(+0.00%)
Jun 28, 2016 95.75 95.75 95.73 95.74 3,962,689 -0.02(-0.02%)
Jun 27, 2016 95.71 95.77 95.71 95.75 722,397 +0.00(+0.00%)
Jun 24, 2016 95.77 95.77 95.72 95.75 1,258,563 +0.05(+0.05%)
Jun 23, 2016 95.73 95.73 95.70 95.70 572,990 -0.03(-0.03%)
Jun 22, 2016 95.71 95.73 95.71 95.73 740,040 +0.02(+0.02%)
Jun 21, 2016 95.71 95.73 95.71 95.71 315,485 +0.00(+0.00%)
Jun 20, 2016 95.71 95.74 95.71 95.71 435,759 -0.02(-0.02%)
Jun 17, 2016 95.74 95.74 95.71 95.73 401,152 +0.00(+0.00%)
Jun 16, 2016 95.72 95.73 95.71 95.73 342,216 +0.03(+0.03%)
Jun 15, 2016 95.72 95.72 95.70 95.70 984,185 +0.00(+0.00%)
Jun 14, 2016 95.71 95.72 95.70 95.70 1,082,335 -0.01(-0.01%)
Jun 13, 2016 95.70 95.72 95.70 95.71 657,209 +0.00(+0.00%)
Jun 10, 2016 95.70 95.71 95.68 95.71 457,018 +0.01(+0.01%)
Jun 09, 2016 95.68 95.70 95.68 95.70 691,516 +0.00(+0.00%)
Jun 08, 2016 95.70 95.70 95.68 95.70 381,025 +0.00(+0.00%)
Jun 07, 2016 95.68 95.70 95.68 95.70 602,420 +0.01(+0.01%)
Jun 06, 2016 95.67 95.69 95.67 95.69 543,472 +0.02(+0.02%)
Jun 03, 2016 95.70 95.71 95.68 95.68 540,863 +0.00(+0.00%)
Jun 02, 2016 95.68 95.68 95.66 95.68 953,240 +0.01(+0.01%)
Jun 01, 2016 95.64 95.68 95.64 95.67 4,494,693 +0.00(+0.00%)
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%)
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.