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 (%)
Mar 31, 2017 96.39 96.40 96.37 96.40 517,023 +0.02(+0.02%)
Mar 30, 2017 96.35 96.38 96.34 96.38 908,975 +0.01(+0.01%)
Mar 29, 2017 96.36 96.37 96.34 96.37 613,836 +0.03(+0.03%)
Mar 28, 2017 96.34 96.36 96.34 96.34 491,264 +0.01(+0.01%)
Mar 27, 2017 96.34 96.37 96.34 96.34 718,276 -0.01(-0.01%)
Mar 24, 2017 96.35 96.37 96.34 96.34 1,019,940 -0.01(-0.01%)
Mar 23, 2017 96.36 96.37 96.35 96.35 577,338 +0.00(+0.00%)
Mar 22, 2017 96.37 96.37 96.35 96.35 892,863 +0.00(+0.00%)
Mar 21, 2017 96.34 96.36 96.34 96.35 656,423 +0.00(+0.00%)
Mar 20, 2017 96.34 96.35 96.34 96.35 202,214 +0.01(+0.01%)
Mar 17, 2017 96.36 96.36 96.34 96.34 2,115,758 +0.00(+0.00%)
Mar 16, 2017 96.34 96.35 96.32 96.34 636,962 -0.01(-0.01%)
Mar 15, 2017 96.33 96.36 96.31 96.35 1,215,438 +0.04(+0.04%)
Mar 14, 2017 96.32 96.33 96.32 96.32 326,524 +0.00(+0.00%)
Mar 13, 2017 96.34 96.34 96.31 96.32 1,139,606 -0.03(-0.03%)
Mar 10, 2017 96.32 96.34 96.31 96.34 1,631,009 +0.03(+0.04%)
Mar 09, 2017 96.30 96.33 96.30 96.31 786,302 +0.01(+0.01%)
Mar 08, 2017 96.31 96.33 96.30 96.30 874,790 -0.03(-0.04%)
Mar 07, 2017 96.35 96.35 96.32 96.34 506,697 +0.00(+0.00%)
Mar 06, 2017 96.33 96.35 96.33 96.34 392,695 -0.02(-0.02%)
Mar 03, 2017 96.34 96.36 96.33 96.35 2,352,460 +0.02(+0.02%)
Mar 02, 2017 96.34 96.35 96.33 96.34 386,288 -0.01(-0.01%)
Mar 01, 2017 96.36 96.37 96.34 96.34 830,017 -0.04(-0.04%)
Feb 28, 2017 96.39 96.40 96.38 96.38 582,736 -0.01(-0.01%)
Feb 27, 2017 96.41 96.41 96.38 96.39 493,616 -0.01(-0.01%)
Feb 24, 2017 96.41 96.41 96.38 96.40 1,428,512 +0.03(+0.03%)
Feb 23, 2017 96.38 96.39 96.38 96.38 818,011 +0.00(+0.00%)
Feb 22, 2017 96.38 96.39 96.37 96.38 780,274 -0.01(-0.01%)
Feb 21, 2017 96.38 96.39 96.37 96.38 962,554 +0.01(+0.01%)
Feb 17, 2017 96.38 96.38 96.38 0 +0.02(+0.02%)
Feb 16, 2017 96.36 96.38 96.36 96.36 435,447 -0.01(-0.01%)
Feb 15, 2017 96.35 96.38 96.35 96.37 448,622 +0.02(+0.02%)
Feb 14, 2017 96.36 96.38 96.35 96.35 519,737 -0.03(-0.03%)
Feb 13, 2017 96.37 96.38 96.35 96.38 1,009,563 +0.00(+0.00%)
Feb 10, 2017 96.36 96.38 96.36 96.38 547,856 +0.02(+0.02%)
Feb 09, 2017 96.38 96.38 96.35 96.36 732,008 -0.03(-0.03%)
Feb 08, 2017 96.38 96.38 96.37 96.38 494,175 +0.02(+0.02%)
Feb 07, 2017 96.38 96.38 96.36 96.37 417,012 -0.01(-0.01%)
Feb 06, 2017 96.36 96.38 96.36 96.38 354,070 +0.02(+0.02%)
Feb 03, 2017 96.34 96.38 96.34 96.36 826,324 +0.02(+0.02%)
Feb 02, 2017 96.35 96.38 96.34 96.34 778,281 -0.01(-0.01%)
Feb 01, 2017 96.33 96.38 96.33 96.35 606,119 +0.01(+0.01%)
Jan 31, 2017 96.37 96.37 96.34 96.34 1,097,919 -0.01(-0.01%)
Jan 30, 2017 96.34 96.37 96.34 96.35 575,559 +0.01(+0.01%)
Jan 27, 2017 96.34 96.37 96.34 96.34 934,507 -0.02(-0.02%)
Jan 26, 2017 96.34 96.36 96.34 96.36 1,337,298 +0.03(+0.03%)
Jan 25, 2017 96.34 96.35 96.33 96.33 1,736,330 -0.01(-0.01%)
Jan 24, 2017 96.36 96.36 96.33 96.34 839,813 -0.02(-0.02%)
Jan 23, 2017 96.33 96.36 96.33 96.36 404,016 +0.01(+0.01%)
Jan 20, 2017 96.36 96.36 96.33 96.35 1,430,556 +0.00(+0.00%)
Jan 19, 2017 96.33 96.36 96.33 96.35 706,567 +0.01(+0.01%)
Jan 18, 2017 96.33 96.34 96.32 96.34 747,325 +0.01(+0.01%)
Jan 17, 2017 96.33 96.35 96.32 96.33 1,099,614 -0.01(-0.01%)
Jan 13, 2017 96.34 96.34 96.34 0 +0.00(+0.00%)
Jan 12, 2017 96.32 96.34 96.32 96.34 816,396 +0.01(+0.01%)
Jan 11, 2017 96.33 96.34 96.32 96.33 1,149,425 +0.00(+0.00%)
Jan 10, 2017 96.31 96.34 96.31 96.33 732,793 -0.01(-0.01%)
Jan 09, 2017 96.31 96.34 96.31 96.34 738,474 +0.02(+0.02%)
Jan 06, 2017 96.29 96.32 96.28 96.32 576,970 +0.03(+0.03%)
Jan 05, 2017 96.30 96.33 96.29 96.30 917,377 -0.01(-0.01%)
Jan 04, 2017 96.29 96.31 96.28 96.31 870,528 -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.