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 (%)
Jan 29, 2010 95.69 95.71 95.67 95.71 399,342 +0.03(+0.04%)
Jan 28, 2010 95.69 95.70 95.67 95.67 433,151 +0.00(+0.00%)
Jan 27, 2010 95.69 95.71 95.67 95.67 347,424 -0.03(-0.04%)
Jan 26, 2010 95.69 95.72 95.69 95.71 346,835 +0.00(+0.00%)
Jan 25, 2010 95.68 95.72 95.67 95.71 215,977 +0.03(+0.04%)
Jan 22, 2010 95.69 95.69 95.67 95.67 376,740 -0.02(-0.02%)
Jan 21, 2010 95.68 95.72 95.68 95.69 730,306 +0.00(+0.00%)
Jan 20, 2010 95.70 95.70 95.68 95.69 164,432 +0.00(+0.00%)
Jan 19, 2010 95.69 95.71 95.68 95.69 288,087 +0.02(+0.02%)
Jan 15, 2010 95.68 95.67 95.67 95.67 287,679 -0.01(-0.01%)
Jan 14, 2010 95.70 95.71 95.68 95.68 123,739 +0.00(+0.00%)
Jan 13, 2010 95.71 95.71 95.68 95.68 190,817 -0.01(-0.01%)
Jan 12, 2010 95.69 95.70 95.67 95.69 140,922 -0.01(-0.01%)
Jan 11, 2010 95.68 95.71 95.68 95.70 399,105 +0.00(+0.00%)
Jan 08, 2010 95.66 95.70 95.66 95.70 219,487 +0.03(+0.04%)
Jan 07, 2010 95.67 95.68 95.66 95.66 173,398 +0.00(+0.00%)
Jan 06, 2010 95.68 95.70 95.65 95.66 648,532 +0.01(+0.01%)
Jan 05, 2010 95.67 95.69 95.65 95.65 484,219 -0.03(-0.04%)
Jan 04, 2010 95.67 95.69 95.65 95.69 346,695 +0.01(+0.01%)
Dec 31, 2009 95.66 95.68 95.68 95.68 173,667 -0.01(-0.01%)
Dec 30, 2009 95.67 95.69 95.66 95.69 151,165 -0.00(-0.00%)
Dec 29, 2009 95.68 95.69 95.65 95.69 319,462 -0.02(-0.02%)
Dec 28, 2009 95.72 95.72 95.67 95.71 332,336 +0.03(+0.04%)
Dec 24, 2009 95.68 95.69 95.67 95.67 125,844 -0.02(-0.02%)
Dec 23, 2009 95.69 95.70 95.67 95.69 215,823 +0.00(+0.00%)
Dec 22, 2009 95.69 95.69 95.66 95.69 374,648 +0.00(+0.00%)
Dec 21, 2009 95.67 95.69 95.67 95.69 167,242 +0.02(+0.02%)
Dec 18, 2009 95.68 95.69 95.67 95.67 127,112 +0.01(+0.01%)
Dec 17, 2009 95.69 95.70 95.66 95.66 595,916 -0.02(-0.02%)
Dec 16, 2009 95.68 95.69 95.67 95.68 137,481 +0.00(+0.00%)
Dec 15, 2009 95.65 95.68 95.65 95.68 434,368 +0.02(+0.02%)
Dec 14, 2009 95.67 95.69 95.66 95.66 440,072 +0.00(+0.00%)
Dec 11, 2009 95.69 95.69 95.66 95.66 434,666 +0.00(+0.00%)
Dec 10, 2009 95.68 95.70 95.66 95.66 640,451 -0.03(-0.03%)
Dec 09, 2009 95.70 95.70 95.67 95.69 254,381 +0.01(+0.01%)
Dec 08, 2009 95.67 95.70 95.66 95.68 387,513 +0.02(+0.02%)
Dec 07, 2009 95.69 95.70 95.65 95.66 324,024 -0.03(-0.03%)
Dec 04, 2009 95.68 95.69 95.67 95.69 452,881 +0.01(+0.01%)
Dec 03, 2009 95.68 95.71 95.68 95.68 753,102 +0.00(+0.00%)
Dec 02, 2009 95.67 95.72 95.67 95.68 617,532 -0.02(-0.02%)
Dec 01, 2009 95.71 95.71 95.66 95.70 506,199 -0.01(-0.01%)
Nov 30, 2009 95.73 95.73 95.70 95.71 203,140 -0.01(-0.01%)
Nov 27, 2009 95.73 95.73 95.70 95.72 117,241 -0.01(-0.01%)
Nov 25, 2009 95.72 95.72 95.70 95.72 519,397 +0.00(+0.00%)
Nov 24, 2009 95.70 95.72 95.70 95.72 173,677 +0.04(+0.04%)
Nov 23, 2009 95.71 95.72 95.68 95.68 1,179,196 -0.05(-0.05%)
Nov 20, 2009 95.72 95.74 95.71 95.73 133,233 +0.02(+0.02%)
Nov 19, 2009 95.72 95.75 95.71 95.72 174,412 -0.01(-0.01%)
Nov 18, 2009 95.72 95.72 95.71 95.72 578,688 +0.00(+0.00%)
Nov 17, 2009 95.69 95.73 95.68 95.72 954,768 +0.03(+0.04%)
Nov 16, 2009 95.69 95.71 95.69 95.69 132,310 -0.02(-0.02%)
Nov 13, 2009 95.69 95.71 95.68 95.71 377,878 +0.02(+0.02%)
Nov 12, 2009 95.68 95.71 95.68 95.69 192,942 +0.01(+0.01%)
Nov 11, 2009 95.70 95.72 95.68 95.68 374,066 -0.02(-0.02%)
Nov 10, 2009 95.68 95.72 95.68 95.70 156,904 +0.02(+0.02%)
Nov 09, 2009 95.71 95.71 95.67 95.68 282,528 +0.01(+0.01%)
Nov 06, 2009 95.68 95.71 95.67 95.67 191,611 -0.02(-0.02%)
Nov 05, 2009 95.68 95.69 95.68 95.69 146,236 +0.03(+0.04%)
Nov 04, 2009 95.70 95.70 95.65 95.65 121,132 -0.03(-0.03%)
Nov 03, 2009 95.70 95.70 95.65 95.68 326,043 +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.