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 31, 2011 95.36 95.38 95.36 95.37 494,168 +0.00(+0.00%)
Jan 28, 2011 95.36 95.39 95.36 95.37 286,859 +0.01(+0.01%)
Jan 27, 2011 95.37 95.38 95.36 95.36 91,640 +0.00(+0.00%)
Jan 26, 2011 95.38 95.39 95.35 95.36 217,561 +0.01(+0.01%)
Jan 25, 2011 95.38 95.38 95.36 95.36 101,692 -0.02(-0.02%)
Jan 24, 2011 95.36 95.38 95.36 95.37 202,868 +0.02(+0.02%)
Jan 21, 2011 95.36 95.37 95.36 95.36 262,041 -0.01(-0.01%)
Jan 20, 2011 95.36 95.38 95.36 95.36 107,306 +0.00(+0.00%)
Jan 19, 2011 95.36 95.38 95.36 95.36 129,996 +0.01(+0.01%)
Jan 18, 2011 95.37 95.37 95.36 95.36 105,556 +0.00(+0.00%)
Jan 14, 2011 95.38 95.38 95.36 95.36 349,942 +0.00(+0.00%)
Jan 13, 2011 95.36 95.38 95.36 95.36 123,904 -0.01(-0.01%)
Jan 12, 2011 95.36 95.39 95.36 95.36 358,456 +0.01(+0.01%)
Jan 11, 2011 95.36 95.37 95.36 95.36 325,646 +0.00(+0.00%)
Jan 10, 2011 95.38 95.39 95.36 95.36 688,691 -0.03(-0.04%)
Jan 07, 2011 95.38 95.39 95.38 95.39 126,194 +0.00(+0.00%)
Jan 06, 2011 95.39 95.39 95.38 95.39 252,554 +0.00(+0.00%)
Jan 05, 2011 95.38 95.40 95.38 95.39 190,646 +0.00(+0.00%)
Jan 04, 2011 95.38 95.40 95.38 95.39 202,922 +0.01(+0.01%)
Jan 03, 2011 95.36 95.39 95.36 95.38 310,652 -0.01(-0.01%)
Dec 31, 2010 95.38 95.40 95.38 95.39 154,340 +0.01(+0.01%)
Dec 30, 2010 95.39 95.39 95.37 95.38 143,106 -0.00(-0.00%)
Dec 29, 2010 95.37 95.40 95.37 95.39 178,731 -0.00(-0.00%)
Dec 28, 2010 95.38 95.39 95.36 95.39 330,293 +0.04(+0.05%)
Dec 27, 2010 95.38 95.38 95.35 95.35 229,979 +0.00(+0.00%)
Dec 23, 2010 95.38 95.39 95.35 95.35 281,717 -0.01(-0.01%)
Dec 22, 2010 95.36 95.38 95.35 95.35 160,922 -0.03(-0.03%)
Dec 21, 2010 95.36 95.38 95.35 95.38 225,579 +0.00(+0.00%)
Dec 20, 2010 95.35 95.38 95.35 95.38 131,772 +0.03(+0.03%)
Dec 17, 2010 95.37 95.37 95.35 95.35 174,512 -0.02(-0.02%)
Dec 16, 2010 95.35 95.37 95.35 95.37 145,277 +0.00(+0.00%)
Dec 15, 2010 95.37 95.37 95.35 95.37 398,586 +0.00(+0.00%)
Dec 14, 2010 95.35 95.38 95.35 95.37 622,556 +0.02(+0.02%)
Dec 13, 2010 95.35 95.37 95.35 95.35 90,053 +0.00(+0.00%)
Dec 10, 2010 95.36 95.38 95.35 95.35 124,751 -0.02(-0.02%)
Dec 09, 2010 95.37 95.37 95.35 95.37 146,025 +0.00(+0.00%)
Dec 08, 2010 95.35 95.37 95.35 95.37 93,432 +0.00(+0.00%)
Dec 07, 2010 95.35 95.37 95.35 95.37 603,036 +0.00(+0.00%)
Dec 06, 2010 95.35 95.37 95.34 95.37 839,665 +0.01(+0.01%)
Dec 03, 2010 95.35 95.36 95.35 95.36 179,232 +0.01(+0.01%)
Dec 02, 2010 95.35 95.36 95.35 95.35 418,479 +0.02(+0.02%)
Dec 01, 2010 95.35 95.37 95.34 95.34 222,109 -0.02(-0.02%)
Nov 30, 2010 95.35 95.36 95.34 95.36 120,127 +0.03(+0.03%)
Nov 29, 2010 95.35 95.36 95.33 95.33 562,387 -0.02(-0.02%)
Nov 26, 2010 95.36 95.36 95.35 95.35 244,524 +0.00(+0.00%)
Nov 24, 2010 95.36 95.35 95.35 95.35 113,956 +0.01(+0.01%)
Nov 23, 2010 95.36 95.36 95.34 95.34 283,365 -0.03(-0.04%)
Nov 22, 2010 95.37 95.37 95.35 95.37 83,578 +0.01(+0.01%)
Nov 19, 2010 95.36 95.37 95.35 95.36 227,148 +0.02(+0.02%)
Nov 18, 2010 95.36 95.36 95.35 95.35 97,466 -0.01(-0.01%)
Nov 17, 2010 95.36 95.36 95.35 95.36 136,358 +0.01(+0.01%)
Nov 16, 2010 95.36 95.36 95.35 95.35 260,675 +0.00(+0.00%)
Nov 15, 2010 95.36 95.37 95.35 95.35 305,422 +0.00(+0.00%)
Nov 12, 2010 95.36 95.36 95.35 95.35 178,641 +0.01(+0.01%)
Nov 11, 2010 95.36 95.36 95.34 95.34 112,683 -0.01(-0.01%)
Nov 10, 2010 95.36 95.37 95.35 95.35 138,630 +0.00(+0.00%)
Nov 09, 2010 95.36 95.37 95.35 95.35 582,496 -0.01(-0.01%)
Nov 08, 2010 95.36 95.37 95.36 95.36 373,236 +0.00(+0.00%)
Nov 05, 2010 95.36 95.38 95.36 95.36 1,679,606 -0.03(-0.03%)
Nov 04, 2010 95.36 95.38 95.36 95.38 240,076 +0.00(+0.00%)
Nov 03, 2010 95.36 95.40 95.36 95.38 881,648 +0.03(+0.04%)
Nov 02, 2010 95.36 95.37 95.35 95.35 114,527 +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.