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 (%)
Oct 31, 2011 95.42 95.44 95.42 95.44 1,512,861 +0.02(+0.02%)
Oct 28, 2011 95.44 95.44 95.42 95.42 442,347 +0.00(+0.00%)
Oct 27, 2011 95.43 95.45 95.42 95.42 1,181,539 -0.01(-0.01%)
Oct 26, 2011 95.43 95.44 95.43 95.43 439,208 +0.00(+0.00%)
Oct 25, 2011 95.43 95.44 95.43 95.43 661,931 +0.00(+0.00%)
Oct 24, 2011 95.44 95.45 95.43 95.43 6,814,623 -0.02(-0.02%)
Oct 21, 2011 95.44 95.45 95.43 95.45 3,283,884 +0.02(+0.02%)
Oct 20, 2011 95.43 95.45 95.43 95.43 531,024 -0.02(-0.02%)
Oct 19, 2011 95.43 95.45 95.43 95.45 3,798,601 +0.00(+0.00%)
Oct 18, 2011 95.43 95.45 95.43 95.45 668,020 +0.00(+0.00%)
Oct 17, 2011 95.44 95.45 95.43 95.45 5,828,794 +0.01(+0.01%)
Oct 14, 2011 95.43 95.45 95.43 95.44 458,133 +0.01(+0.01%)
Oct 13, 2011 95.46 95.46 95.43 95.43 291,396 -0.00(-0.00%)
Oct 12, 2011 95.44 95.46 95.43 95.43 517,834 +0.00(+0.00%)
Oct 11, 2011 95.45 95.45 95.43 95.43 406,138 -0.03(-0.03%)
Oct 10, 2011 95.44 95.46 95.44 95.46 636,674 +0.02(+0.02%)
Oct 07, 2011 95.45 95.46 95.44 95.44 526,145 -0.01(-0.01%)
Oct 06, 2011 95.45 95.46 95.44 95.45 224,517 +0.00(+0.00%)
Oct 05, 2011 95.44 95.45 95.43 95.45 361,626 +0.00(+0.00%)
Oct 04, 2011 95.45 95.45 95.43 95.45 588,495 +0.02(+0.02%)
Oct 03, 2011 95.45 95.46 95.43 95.43 1,449,961 -0.02(-0.02%)
Sep 30, 2011 95.45 95.45 95.44 95.45 928,951 +0.02(+0.02%)
Sep 29, 2011 95.45 95.45 95.43 95.44 1,319,137 -0.01(-0.01%)
Sep 28, 2011 95.45 95.46 95.43 95.45 2,220,489 +0.00(+0.00%)
Sep 27, 2011 95.45 95.45 95.45 95.45 1,232,443 -0.02(-0.02%)
Sep 26, 2011 95.45 95.46 95.45 95.46 930,919 +0.02(+0.02%)
Sep 23, 2011 95.46 95.46 95.44 95.45 1,584,914 -0.01(-0.01%)
Sep 22, 2011 95.44 95.46 95.44 95.45 13,153,500 +0.02(+0.02%)
Sep 21, 2011 95.45 95.46 95.44 95.44 4,166,010 -0.01(-0.01%)
Sep 20, 2011 95.45 95.46 95.45 95.45 939,621 +0.00(+0.00%)
Sep 19, 2011 95.45 95.46 95.45 95.45 1,960,303 +0.00(+0.00%)
Sep 16, 2011 95.45 95.46 95.45 95.45 95,932 -0.02(-0.02%)
Sep 15, 2011 95.44 95.46 95.44 95.46 507,469 +0.03(+0.03%)
Sep 14, 2011 95.45 95.45 95.44 95.44 806,247 -0.02(-0.02%)
Sep 13, 2011 95.44 95.45 95.44 95.45 957,726 +0.02(+0.02%)
Sep 12, 2011 95.45 95.45 95.44 95.44 1,795,722 +0.00(+0.00%)
Sep 09, 2011 95.44 95.45 95.44 95.44 1,210,367 +0.00(+0.00%)
Sep 08, 2011 95.45 95.46 95.44 95.44 179,467 +0.00(+0.00%)
Sep 07, 2011 95.45 95.46 95.44 95.44 154,196 -0.03(-0.03%)
Sep 06, 2011 95.44 95.46 95.43 95.46 504,736 +0.03(+0.03%)
Sep 02, 2011 95.45 95.46 95.44 95.44 119,599 -0.01(-0.01%)
Sep 01, 2011 95.44 95.46 95.44 95.45 123,748 +0.00(+0.00%)
Aug 31, 2011 95.46 95.47 95.44 95.44 319,824 -0.01(-0.01%)
Aug 30, 2011 95.46 95.48 95.45 95.45 300,252 -0.03(-0.03%)
Aug 29, 2011 95.46 95.48 95.46 95.48 290,644 +0.03(+0.03%)
Aug 26, 2011 95.48 95.48 95.45 95.45 386,665 +0.00(+0.00%)
Aug 25, 2011 95.46 95.47 95.45 95.45 234,388 -0.02(-0.02%)
Aug 24, 2011 95.46 95.48 95.46 95.47 683,063 +0.00(+0.00%)
Aug 23, 2011 95.48 95.48 95.46 95.47 728,150 +0.00(+0.00%)
Aug 22, 2011 95.46 95.48 95.46 95.47 120,275 +0.00(+0.00%)
Aug 19, 2011 95.45 95.47 95.44 95.47 529,602 +0.02(+0.02%)
Aug 18, 2011 95.45 95.46 95.44 95.45 269,155 +0.00(+0.00%)
Aug 17, 2011 95.46 95.47 95.44 95.45 169,193 +0.00(+0.00%)
Aug 16, 2011 95.44 95.46 95.44 95.45 298,266 +0.01(+0.01%)
Aug 15, 2011 95.46 95.46 95.43 95.44 644,802 +0.00(+0.00%)
Aug 12, 2011 95.43 95.45 95.43 95.44 427,549 -0.01(-0.01%)
Aug 11, 2011 95.46 95.46 95.43 95.45 345,795 +0.01(+0.01%)
Aug 10, 2011 95.44 95.46 95.42 95.44 1,227,399 -0.03(-0.03%)
Aug 09, 2011 95.46 95.47 95.38 95.47 1,430,374 +0.03(+0.04%)
Aug 08, 2011 95.46 95.47 95.43 95.43 1,262,519 -0.02(-0.02%)
Aug 05, 2011 95.47 95.47 95.44 95.45 714,871 +0.00(+0.00%)
Aug 04, 2011 95.44 95.47 95.43 95.45 1,373,131 +0.00(+0.00%)
Aug 03, 2011 95.41 95.45 95.41 95.45 575,190 +0.01(+0.01%)
Aug 02, 2011 95.40 95.44 95.40 95.44 566,102 +0.05(+0.05%)
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.