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 (%)
Aug 01, 2017 96.25 96.25 96.25 0 +0.05(+0.05%)
Jul 31, 2017 96.17 96.21 96.17 96.21 1,364,538 +0.02(+0.02%)
Jul 28, 2017 96.16 96.20 96.16 96.19 867,044 +0.02(+0.02%)
Jul 27, 2017 96.16 96.20 96.16 96.17 990,439 +0.00(+0.00%)
Jul 26, 2017 96.15 96.17 96.14 96.17 747,637 +0.04(+0.05%)
Jul 25, 2017 96.17 96.17 96.13 96.13 1,511,687 -0.04(-0.05%)
Jul 24, 2017 96.16 96.18 96.15 96.17 547,007 +0.01(+0.01%)
Jul 21, 2017 96.18 96.18 96.15 96.16 617,445 -0.01(-0.01%)
Jul 20, 2017 96.18 96.18 96.16 96.17 775,619 +0.01(+0.01%)
Jul 19, 2017 96.16 96.17 96.15 96.16 1,400,519 +0.00(+0.00%)
Jul 18, 2017 96.16 96.18 96.16 96.16 1,579,572 -0.01(-0.01%)
Jul 17, 2017 96.16 96.17 96.15 96.17 876,087 +0.00(+0.00%)
Jul 14, 2017 96.15 96.17 96.15 96.17 1,200,124 +0.03(+0.03%)
Jul 13, 2017 96.15 96.15 96.14 96.15 1,010,242 -0.01(-0.01%)
Jul 12, 2017 96.15 96.15 96.13 96.15 2,487,417 +0.01(+0.01%)
Jul 11, 2017 96.14 96.15 96.13 96.15 2,789,204 +0.02(+0.02%)
Jul 10, 2017 96.12 96.14 96.12 96.13 325,278 +0.01(+0.01%)
Jul 07, 2017 96.13 96.13 96.12 96.12 580,121 -0.01(-0.01%)
Jul 06, 2017 96.11 96.13 96.10 96.13 883,438 +0.03(+0.03%)
Jul 05, 2017 96.09 96.12 96.09 96.10 723,507 +0.00(+0.00%)
Jul 03, 2017 96.10 96.11 96.08 96.10 877,871 -0.01(-0.01%)
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%)
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.