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, 2012 95.45 95.45 95.44 95.44 2,132,338 +0.00(+0.00%)
Oct 26, 2012 95.45 95.44 95.44 95.44 86,493 +0.00(+0.00%)
Oct 25, 2012 95.44 95.45 95.44 95.44 154,737 +0.00(+0.00%)
Oct 24, 2012 95.44 95.45 95.44 95.44 99,562 -0.01(-0.01%)
Oct 23, 2012 95.44 95.45 95.44 95.45 160,473 +0.01(+0.01%)
Oct 19, 2012 95.43 95.46 95.43 95.44 143,002 -0.01(-0.01%)
Oct 18, 2012 95.44 95.45 95.44 95.45 90,425 +0.01(+0.01%)
Oct 17, 2012 95.44 95.45 95.44 95.44 108,280 +0.00(+0.00%)
Oct 16, 2012 95.44 95.45 95.43 95.44 75,592 +0.00(+0.00%)
Oct 15, 2012 95.44 95.45 95.44 95.44 160,516 +0.00(+0.00%)
Oct 12, 2012 95.44 95.45 95.44 95.44 104,709 +0.00(+0.00%)
Oct 11, 2012 95.45 95.45 95.44 95.44 132,644 -0.01(-0.01%)
Oct 10, 2012 95.45 95.45 95.44 95.45 198,775 +0.00(+0.00%)
Oct 09, 2012 95.44 95.45 95.44 95.45 183,043 +0.00(+0.00%)
Oct 08, 2012 95.45 95.45 95.44 95.45 61,749 +0.01(+0.01%)
Oct 05, 2012 95.44 95.45 95.44 95.44 241,073 -0.01(-0.01%)
Oct 04, 2012 95.44 95.45 95.44 95.45 133,608 +0.01(+0.01%)
Oct 03, 2012 95.44 95.45 95.44 95.44 226,492 -0.01(-0.01%)
Oct 02, 2012 95.44 95.45 95.44 95.45 84,358 +0.01(+0.01%)
Oct 01, 2012 95.44 95.45 95.44 95.44 512,753 -0.01(-0.01%)
Sep 28, 2012 95.44 95.44 95.44 95.44 214,516 +0.01(+0.01%)
Sep 27, 2012 95.44 95.44 95.44 95.44 148,112 +0.00(+0.00%)
Sep 26, 2012 95.44 95.44 95.44 95.44 214,483 +0.00(+0.00%)
Sep 25, 2012 95.44 95.44 95.44 95.44 121,071 -0.01(-0.01%)
Sep 24, 2012 95.44 95.44 95.44 95.44 208,111 +0.00(+0.00%)
Sep 21, 2012 95.44 95.44 95.44 95.44 295,772 +0.00(+0.00%)
Sep 20, 2012 95.44 95.44 95.44 95.44 125,554 +0.00(+0.00%)
Sep 19, 2012 95.44 95.44 95.44 95.44 167,108 -0.01(-0.01%)
Sep 18, 2012 95.45 95.45 95.44 95.45 143,865 +0.00(+0.00%)
Sep 17, 2012 95.44 95.45 95.44 95.45 173,964 +0.00(+0.00%)
Sep 14, 2012 95.45 95.45 95.44 95.45 371,496 +0.00(+0.00%)
Sep 13, 2012 95.44 95.45 95.44 95.45 277,932 +0.01(+0.01%)
Sep 12, 2012 95.44 95.44 95.44 95.44 113,797 -0.00(-0.00%)
Sep 11, 2012 95.44 95.44 95.44 95.44 185,086 +0.00(+0.00%)
Sep 10, 2012 95.44 95.44 95.44 95.44 217,666 +0.00(+0.00%)
Sep 07, 2012 95.44 95.44 95.44 95.44 348,894 +0.00(+0.00%)
Sep 06, 2012 95.44 95.44 95.43 95.44 231,279 +0.00(+0.00%)
Sep 05, 2012 95.44 95.44 95.44 95.44 96,953 +0.00(+0.00%)
Sep 04, 2012 95.44 95.45 95.44 95.44 685,614 -0.01(-0.01%)
Aug 31, 2012 95.44 95.45 95.44 95.45 134,578 +0.01(+0.01%)
Aug 30, 2012 95.44 95.44 95.44 95.44 172,241 +0.01(+0.01%)
Aug 29, 2012 95.44 95.44 95.44 95.44 229,702 -0.01(-0.01%)
Aug 27, 2012 95.44 95.44 95.44 95.44 311,434 +0.00(+0.00%)
Aug 24, 2012 95.44 95.44 95.44 95.44 3,758,241 +0.00(+0.00%)
Aug 23, 2012 95.43 95.44 95.43 95.44 154,837 +0.02(+0.02%)
Aug 22, 2012 95.43 95.44 95.43 95.43 120,168 +0.00(+0.00%)
Aug 21, 2012 95.43 95.44 95.43 95.43 301,900 +0.00(+0.00%)
Aug 20, 2012 95.44 95.44 95.43 95.43 157,869 -0.01(-0.01%)
Aug 17, 2012 95.43 95.44 95.43 95.44 120,370 +0.00(+0.00%)
Aug 16, 2012 95.42 95.44 95.42 95.44 366,760 +0.01(+0.01%)
Aug 15, 2012 95.43 95.44 95.42 95.43 248,046 -0.01(-0.01%)
Aug 14, 2012 95.43 95.44 95.43 95.44 97,420 +0.00(+0.00%)
Aug 13, 2012 95.44 95.44 95.43 95.44 83,489 +0.00(+0.00%)
Aug 10, 2012 95.43 95.44 95.43 95.44 123,130 +0.01(+0.01%)
Aug 09, 2012 95.43 95.44 95.43 95.43 278,871 +0.00(+0.00%)
Aug 08, 2012 95.43 95.44 95.43 95.43 183,229 -0.01(-0.01%)
Aug 07, 2012 95.43 95.44 95.43 95.44 338,974 +0.01(+0.01%)
Aug 06, 2012 95.45 95.45 95.43 95.43 472,972 -0.02(-0.02%)
Aug 03, 2012 95.44 95.44 95.43 95.44 531,620 +0.00(+0.00%)
Aug 02, 2012 95.44 95.44 95.44 95.44 182,953 +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.