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 96.17 96.18 96.16 96.18 615,948 +0.02(+0.02%)
Jul 28, 2016 96.16 96.17 96.16 96.16 337,006 -0.01(-0.01%)
Jul 27, 2016 96.16 96.17 96.15 96.17 439,554 +0.02(+0.02%)
Jul 26, 2016 96.17 96.17 96.15 96.15 383,730 -0.01(-0.01%)
Jul 25, 2016 96.15 96.17 96.15 96.16 542,919 +0.01(+0.01%)
Jul 22, 2016 96.17 96.17 96.15 96.15 1,840,023 -0.01(-0.01%)
Jul 21, 2016 96.15 96.16 96.15 96.16 3,679,134 +0.01(+0.01%)
Jul 20, 2016 96.16 96.16 96.15 96.15 211,314 +0.00(+0.00%)
Jul 19, 2016 96.15 96.16 96.15 96.15 210,439 -0.01(-0.01%)
Jul 18, 2016 96.15 96.16 96.15 96.16 198,368 +0.00(+0.00%)
Jul 15, 2016 96.15 96.16 96.14 96.16 344,573 +0.01(+0.01%)
Jul 14, 2016 96.16 96.17 96.14 96.15 505,757 +0.00(+0.00%)
Jul 13, 2016 96.16 96.16 96.14 96.15 1,024,484 -0.01(-0.01%)
Jul 12, 2016 96.17 96.17 96.15 96.16 678,353 +0.01(+0.01%)
Jul 11, 2016 96.16 96.17 96.15 96.15 758,188 -0.02(-0.02%)
Jul 08, 2016 96.18 96.18 96.16 96.17 737,509 -0.01(-0.01%)
Jul 07, 2016 96.15 96.18 96.15 96.18 499,964 +0.03(+0.03%)
Jul 06, 2016 96.18 96.18 96.15 96.15 961,802 -0.03(-0.03%)
Jul 05, 2016 96.18 96.18 96.16 96.18 629,659 -0.02(-0.02%)
Jul 01, 2016 96.15 96.19 96.19 96.19 1,171,294 +0.02(+0.02%)
Jun 30, 2016 96.15 96.17 96.15 96.17 4,167,503 +0.03(+0.03%)
Jun 29, 2016 96.14 96.17 96.14 96.15 697,979 +0.00(+0.00%)
Jun 28, 2016 96.16 96.17 96.14 96.15 3,945,721 -0.02(-0.02%)
Jun 27, 2016 96.12 96.18 96.12 96.17 719,303 +0.00(+0.00%)
Jun 24, 2016 96.18 96.18 96.13 96.17 1,253,174 +0.05(+0.05%)
Jun 23, 2016 96.14 96.14 96.11 96.11 570,536 -0.03(-0.03%)
Jun 22, 2016 96.12 96.14 96.12 96.14 736,871 +0.02(+0.02%)
Jun 21, 2016 96.12 96.14 96.12 96.12 314,134 +0.00(+0.00%)
Jun 20, 2016 96.12 96.15 96.12 96.12 433,893 -0.02(-0.02%)
Jun 17, 2016 96.15 96.15 96.12 96.14 399,434 +0.00(+0.00%)
Jun 16, 2016 96.13 96.14 96.12 96.14 340,751 +0.03(+0.03%)
Jun 15, 2016 96.13 96.13 96.11 96.11 979,971 +0.00(+0.00%)
Jun 14, 2016 96.12 96.13 96.11 96.11 1,077,700 -0.01(-0.01%)
Jun 13, 2016 96.11 96.13 96.11 96.12 654,395 +0.00(+0.00%)
Jun 10, 2016 96.11 96.12 96.10 96.12 455,061 +0.01(+0.01%)
Jun 09, 2016 96.10 96.11 96.10 96.11 688,555 +0.00(+0.00%)
Jun 08, 2016 96.11 96.11 96.10 96.11 379,393 +0.00(+0.00%)
Jun 07, 2016 96.09 96.11 96.09 96.11 599,841 +0.01(+0.01%)
Jun 06, 2016 96.08 96.10 96.08 96.10 541,144 +0.02(+0.02%)
Jun 03, 2016 96.11 96.12 96.09 96.09 538,547 +0.00(+0.00%)
Jun 02, 2016 96.09 96.09 96.07 96.09 949,158 +0.01(+0.01%)
Jun 01, 2016 96.05 96.09 96.05 96.08 4,475,447 +0.00(+0.00%)
May 31, 2016 96.05 96.08 96.05 96.08 4,215,182 +0.01(+0.01%)
May 27, 2016 96.10 96.07 96.07 96.07 795,970 -0.02(-0.02%)
May 26, 2016 96.08 96.10 96.07 96.09 431,716 +0.00(+0.00%)
May 25, 2016 96.07 96.10 96.07 96.09 473,081 +0.01(+0.01%)
May 24, 2016 96.07 96.08 96.06 96.08 581,298 -0.01(-0.01%)
May 23, 2016 96.09 96.09 96.07 96.09 550,901 +0.01(+0.01%)
May 20, 2016 96.10 96.10 96.08 96.08 309,498 -0.02(-0.02%)
May 19, 2016 96.07 96.10 96.07 96.10 905,790 +0.01(+0.01%)
May 18, 2016 96.09 96.10 96.08 96.09 559,740 -0.01(-0.01%)
May 17, 2016 96.10 96.10 96.09 96.10 913,177 +0.00(+0.00%)
May 16, 2016 96.09 96.10 96.09 96.10 505,567 +0.01(+0.01%)
May 13, 2016 96.08 96.10 96.08 96.09 563,705 +0.00(+0.00%)
May 12, 2016 96.09 96.10 96.09 96.09 1,023,427 -0.02(-0.02%)
May 11, 2016 96.10 96.10 96.09 96.10 507,446 +0.00(+0.00%)
May 10, 2016 96.10 96.10 96.09 96.10 390,102 -0.01(-0.01%)
May 09, 2016 96.09 96.11 96.09 96.11 694,558 +0.00(+0.00%)
May 06, 2016 96.09 96.11 96.09 96.11 604,407 +0.01(+0.01%)
May 05, 2016 96.09 96.11 96.08 96.10 1,566,225 +0.02(+0.02%)
May 04, 2016 96.09 96.10 96.08 96.09 620,157 +0.00(+0.00%)
May 03, 2016 96.10 96.10 96.08 96.09 577,332 +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.