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 (%)
Apr 29, 2011 95.44 95.46 95.43 95.45 157,847 +0.03(+0.03%)
Apr 28, 2011 95.44 95.45 95.42 95.42 222,298 -0.03(-0.03%)
Apr 27, 2011 95.42 95.45 95.41 95.45 457,925 +0.03(+0.03%)
Apr 26, 2011 95.42 95.44 95.42 95.42 177,268 +0.01(+0.01%)
Apr 25, 2011 95.43 95.44 95.41 95.41 196,553 -0.04(-0.05%)
Apr 21, 2011 95.42 95.46 95.42 95.46 202,322 +0.02(+0.02%)
Apr 20, 2011 95.42 95.44 95.42 95.44 279,234 -0.01(-0.01%)
Apr 19, 2011 95.43 95.45 95.42 95.45 271,890 +0.02(+0.02%)
Apr 18, 2011 95.42 95.44 95.42 95.43 76,774 +0.01(+0.01%)
Apr 15, 2011 95.42 95.44 95.42 95.42 367,674 -0.02(-0.02%)
Apr 14, 2011 95.42 95.44 95.41 95.44 136,895 +0.01(+0.01%)
Apr 13, 2011 95.42 95.44 95.41 95.43 252,204 +0.00(+0.00%)
Apr 12, 2011 95.41 95.43 95.41 95.43 207,586 +0.03(+0.03%)
Apr 11, 2011 95.41 95.42 95.41 95.41 142,908 -0.01(-0.01%)
Apr 08, 2011 95.42 95.43 95.41 95.41 431,878 -0.01(-0.01%)
Apr 07, 2011 95.40 95.42 95.40 95.42 344,937 +0.03(+0.03%)
Apr 06, 2011 95.41 95.42 95.40 95.40 644,737 +0.01(+0.01%)
Apr 05, 2011 95.41 95.43 95.39 95.39 756,142 -0.03(-0.03%)
Apr 04, 2011 95.41 95.42 95.41 95.41 79,559 -0.01(-0.01%)
Apr 01, 2011 95.40 95.42 95.39 95.42 636,270 +0.03(+0.03%)
Mar 31, 2011 95.40 95.41 95.39 95.40 535,940 +0.01(+0.01%)
Mar 30, 2011 95.39 95.41 95.39 95.39 126,694 +0.00(+0.00%)
Mar 29, 2011 95.39 95.40 95.39 95.39 287,813 -0.02(-0.02%)
Mar 28, 2011 95.41 95.41 95.40 95.41 133,521 +0.00(+0.00%)
Mar 25, 2011 95.40 95.41 95.40 95.41 314,425 +0.01(+0.01%)
Mar 24, 2011 95.40 95.41 95.39 95.40 154,718 -0.02(-0.02%)
Mar 23, 2011 95.39 95.41 95.39 95.41 190,017 +0.03(+0.03%)
Mar 22, 2011 95.39 95.40 95.39 95.39 159,158 -0.02(-0.02%)
Mar 21, 2011 95.41 95.41 95.39 95.41 71,280 -0.01(-0.01%)
Mar 18, 2011 95.39 95.41 95.39 95.41 136,740 +0.03(+0.03%)
Mar 17, 2011 95.39 95.41 95.39 95.39 110,066 +0.00(+0.00%)
Mar 16, 2011 95.39 95.41 95.39 95.39 345,807 -0.01(-0.01%)
Mar 15, 2011 95.40 95.41 95.40 95.40 247,423 -0.01(-0.01%)
Mar 14, 2011 95.39 95.41 95.39 95.41 695,993 +0.01(+0.01%)
Mar 11, 2011 95.39 95.41 95.38 95.41 228,398 -0.01(-0.01%)
Mar 10, 2011 95.39 95.41 95.39 95.41 324,903 +0.01(+0.01%)
Mar 09, 2011 95.39 95.41 95.37 95.41 474,229 +0.03(+0.04%)
Mar 08, 2011 95.38 95.39 95.37 95.37 260,538 +0.00(+0.00%)
Mar 07, 2011 95.37 95.38 95.37 95.37 81,907 +0.00(+0.00%)
Mar 04, 2011 95.38 95.39 95.37 95.37 121,206 +0.00(+0.00%)
Mar 03, 2011 95.37 95.38 95.37 95.37 198,100 +0.00(+0.00%)
Mar 02, 2011 95.37 95.38 95.37 95.37 400,007 +0.00(+0.00%)
Mar 01, 2011 95.38 95.39 95.37 95.37 131,702 -0.01(-0.01%)
Feb 28, 2011 95.37 95.38 95.36 95.38 160,442 -0.01(-0.01%)
Feb 25, 2011 95.37 95.39 95.37 95.39 110,870 +0.02(+0.02%)
Feb 24, 2011 95.36 95.39 95.36 95.37 204,389 +0.01(+0.01%)
Feb 23, 2011 95.37 95.40 95.36 95.36 239,990 -0.02(-0.02%)
Feb 22, 2011 95.37 95.39 95.37 95.38 186,069 +0.01(+0.01%)
Feb 18, 2011 95.38 95.40 95.37 95.37 89,241 -0.03(-0.03%)
Feb 17, 2011 95.40 95.40 95.38 95.40 318,471 +0.01(+0.01%)
Feb 16, 2011 95.38 95.40 95.38 95.39 88,269 +0.02(+0.02%)
Feb 15, 2011 95.38 95.39 95.37 95.37 95,129 -0.02(-0.02%)
Feb 14, 2011 95.38 95.39 95.38 95.39 167,467 +0.01(+0.01%)
Feb 11, 2011 95.38 95.39 95.38 95.38 568,082 -0.01(-0.01%)
Feb 10, 2011 95.38 95.39 95.38 95.39 159,597 +0.00(+0.00%)
Feb 09, 2011 95.38 95.39 95.38 95.39 168,670 +0.01(+0.01%)
Feb 08, 2011 95.37 95.39 95.37 95.38 1,098,124 +0.00(+0.00%)
Feb 07, 2011 95.36 95.38 95.36 95.38 174,871 +0.02(+0.02%)
Feb 04, 2011 95.37 95.38 95.36 95.36 101,976 -0.03(-0.03%)
Feb 03, 2011 95.39 95.39 95.37 95.39 295,101 +0.02(+0.02%)
Feb 02, 2011 95.39 95.39 95.37 95.37 129,837 -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.