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 (%)
Sep 27, 2013 95.91 95.91 95.89 95.91 439,240 +0.00(+0.00%)
Sep 26, 2013 95.90 95.91 95.89 95.91 446,948 +0.00(+0.00%)
Sep 25, 2013 95.90 95.91 95.89 95.91 450,035 +0.01(+0.01%)
Sep 24, 2013 95.90 95.91 95.89 95.90 247,008 +0.00(+0.00%)
Sep 23, 2013 95.89 95.91 95.89 95.90 423,543 +0.00(+0.00%)
Sep 20, 2013 95.91 95.91 95.89 95.90 309,819 +0.00(+0.00%)
Sep 19, 2013 95.89 95.91 95.89 95.90 908,621 +0.00(+0.00%)
Sep 18, 2013 95.88 95.93 95.88 95.90 2,160,371 +0.01(+0.01%)
Sep 17, 2013 95.88 95.89 95.88 95.88 338,015 -0.00(-0.00%)
Sep 16, 2013 95.89 95.90 95.88 95.89 1,060,741 -0.01(-0.01%)
Sep 13, 2013 95.90 95.90 95.89 95.90 159,422 +0.00(+0.00%)
Sep 12, 2013 95.89 95.90 95.89 95.90 212,892 +0.01(+0.01%)
Sep 11, 2013 95.89 95.90 95.89 95.89 952,741 -0.01(-0.01%)
Sep 10, 2013 95.89 95.90 95.89 95.90 515,199 +0.01(+0.01%)
Sep 09, 2013 95.89 95.90 95.89 95.89 2,257,917 -0.01(-0.01%)
Sep 06, 2013 95.89 95.90 95.89 95.90 630,909 +0.01(+0.01%)
Sep 05, 2013 95.90 95.90 95.89 95.89 262,314 -0.01(-0.01%)
Sep 04, 2013 95.89 95.90 95.89 95.90 234,543 +0.00(+0.00%)
Sep 03, 2013 95.89 95.90 95.88 95.90 4,872,178 +0.01(+0.01%)
Aug 30, 2013 95.89 95.89 95.88 95.89 735,953 +0.00(+0.00%)
Aug 29, 2013 95.88 95.89 95.88 95.89 157,028 +0.00(+0.00%)
Aug 28, 2013 95.89 95.89 95.87 95.89 212,649 +0.00(+0.00%)
Aug 27, 2013 95.88 95.89 95.87 95.89 2,105,533 +0.01(+0.01%)
Aug 26, 2013 95.88 95.89 95.87 95.88 682,632 +0.01(+0.01%)
Aug 23, 2013 95.88 95.88 95.87 95.87 7,489,742 +0.00(+0.00%)
Aug 22, 2013 95.87 95.89 95.87 95.87 2,250,907 +0.00(+0.00%)
Aug 21, 2013 95.88 95.89 95.86 95.87 2,895,837 -0.02(-0.02%)
Aug 20, 2013 95.88 95.89 95.87 95.89 255,447 +0.02(+0.02%)
Aug 19, 2013 95.89 95.89 95.87 95.87 1,008,202 -0.02(-0.02%)
Aug 16, 2013 95.89 95.89 95.87 95.89 764,795 +0.00(+0.00%)
Aug 15, 2013 95.89 95.89 95.87 95.88 596,914 +0.00(+0.00%)
Aug 14, 2013 95.88 95.89 95.88 95.88 149,167 -0.01(-0.01%)
Aug 13, 2013 95.88 95.89 95.88 95.89 135,550 +0.00(+0.00%)
Aug 12, 2013 95.89 95.89 95.88 95.89 464,671 +0.01(+0.01%)
Aug 09, 2013 95.89 95.89 95.88 95.88 147,709 -0.01(-0.01%)
Aug 08, 2013 95.89 95.89 95.88 95.89 343,335 +0.00(+0.00%)
Aug 07, 2013 95.89 95.89 95.88 95.89 302,103 +0.00(+0.00%)
Aug 06, 2013 95.89 95.89 95.88 95.89 427,179 +0.00(+0.00%)
Aug 05, 2013 95.88 95.89 95.87 95.89 1,729,254 +0.01(+0.01%)
Aug 02, 2013 95.87 95.88 95.87 95.88 567,839 +0.00(+0.00%)
Aug 01, 2013 95.87 95.88 95.87 95.88 257,553 -0.01(-0.01%)
Jul 31, 2013 95.88 95.89 95.87 95.89 511,562 +0.02(+0.02%)
Jul 30, 2013 95.88 95.88 95.87 95.87 210,685 -0.01(-0.01%)
Jul 29, 2013 95.88 95.89 95.87 95.88 4,569,673 +0.00(+0.00%)
Jul 26, 2013 95.90 95.90 95.88 95.88 274,528 +0.00(+0.00%)
Jul 25, 2013 95.88 95.90 95.88 95.88 197,399 +0.00(+0.00%)
Jul 24, 2013 95.87 95.90 95.87 95.88 1,526,035 +0.01(+0.01%)
Jul 23, 2013 95.87 95.88 95.87 95.87 228,913 +0.00(+0.00%)
Jul 22, 2013 95.89 95.88 95.87 95.87 2,347,038 -0.01(-0.01%)
Jul 19, 2013 95.88 95.89 95.88 95.88 276,745 +0.00(+0.00%)
Jul 18, 2013 95.89 95.89 95.87 95.88 304,857 -0.01(-0.01%)
Jul 17, 2013 95.87 95.89 95.87 95.89 196,329 +0.01(+0.01%)
Jul 16, 2013 95.88 95.88 95.87 95.88 210,476 +0.00(+0.00%)
Jul 15, 2013 95.87 95.89 95.87 95.87 855,943 -0.01(-0.01%)
Jul 12, 2013 95.89 95.89 95.87 95.88 171,139 +0.01(+0.01%)
Jul 11, 2013 95.89 95.90 95.87 95.87 972,336 -0.02(-0.02%)
Jul 10, 2013 95.89 95.89 95.88 95.89 248,353 +0.00(+0.00%)
Jul 09, 2013 95.89 95.89 95.88 95.89 545,218 +0.00(+0.00%)
Jul 08, 2013 95.88 95.89 95.88 95.89 902,856 +0.00(+0.00%)
Jul 05, 2013 95.89 95.89 95.87 95.89 296,153 +0.01(+0.01%)
Jul 03, 2013 95.89 95.89 95.88 95.88 338,880 +0.00(+0.00%)
Jul 02, 2013 95.87 95.89 95.87 95.88 518,616 +0.00(+0.00%)
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.