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 (%)
May 29, 2009 95.29 95.34 95.28 95.28 292,322 -0.06(-0.06%)
May 28, 2009 95.30 95.34 95.28 95.34 111,722 +0.07(+0.07%)
May 27, 2009 95.31 95.31 95.26 95.27 191,089 +0.02(+0.02%)
May 26, 2009 95.31 95.31 95.25 95.25 204,994 -0.02(-0.02%)
May 22, 2009 95.30 95.31 95.27 95.27 133,039 -0.03(-0.04%)
May 21, 2009 95.32 95.32 95.29 95.31 483,969 +0.00(+0.00%)
May 20, 2009 95.31 95.32 95.30 95.31 339,266 +0.03(+0.04%)
May 19, 2009 95.30 95.31 95.27 95.27 205,846 +0.01(+0.01%)
May 18, 2009 95.27 95.32 95.26 95.26 278,850 -0.02(-0.02%)
May 15, 2009 95.27 95.32 95.27 95.28 133,192 +0.01(+0.01%)
May 14, 2009 95.28 95.31 95.26 95.27 238,954 +0.00(+0.00%)
May 13, 2009 95.29 95.31 95.26 95.27 209,271 +0.01(+0.01%)
May 12, 2009 95.26 95.30 95.25 95.26 154,375 +0.01(+0.01%)
May 11, 2009 95.28 95.31 95.23 95.25 247,229 +0.02(+0.02%)
May 08, 2009 95.23 95.29 95.23 95.24 196,441 -0.01(-0.01%)
May 07, 2009 95.25 95.28 95.24 95.25 402,125 -0.01(-0.01%)
May 06, 2009 95.27 95.28 95.25 95.25 185,665 +0.01(+0.01%)
May 05, 2009 95.29 95.29 95.25 95.25 232,365 -0.02(-0.02%)
May 04, 2009 95.28 95.28 95.24 95.26 174,382 -0.01(-0.01%)
May 01, 2009 95.30 95.31 95.25 95.27 715,774 -0.10(-0.10%)
Apr 30, 2009 95.38 95.38 95.32 95.37 158,720 -0.01(-0.01%)
Apr 29, 2009 95.35 95.38 95.32 95.38 168,115 +0.05(+0.05%)
Apr 28, 2009 95.31 95.36 95.31 95.32 190,911 +0.01(+0.01%)
Apr 27, 2009 95.35 95.36 95.31 95.31 234,397 +0.01(+0.01%)
Apr 24, 2009 95.33 95.37 95.31 95.31 205,394 -0.06(-0.06%)
Apr 23, 2009 95.35 95.37 95.32 95.37 168,478 +0.01(+0.01%)
Apr 22, 2009 95.33 95.36 95.32 95.36 434,342 +0.02(+0.02%)
Apr 21, 2009 95.32 95.36 95.31 95.34 446,942 -0.02(-0.02%)
Apr 20, 2009 95.29 95.36 95.29 95.36 231,415 +0.03(+0.03%)
Apr 17, 2009 95.31 95.35 95.31 95.33 582,542 -0.02(-0.02%)
Apr 16, 2009 95.33 95.37 95.31 95.35 500,452 +0.00(+0.00%)
Apr 15, 2009 95.30 95.35 95.30 95.35 296,538 +0.02(+0.02%)
Apr 14, 2009 95.27 95.34 95.27 95.33 244,767 +0.02(+0.02%)
Apr 13, 2009 95.33 95.33 95.25 95.31 234,270 +0.01(+0.01%)
Apr 09, 2009 95.31 95.32 95.26 95.31 312,963 -0.01(-0.01%)
Apr 08, 2009 95.30 95.35 95.29 95.31 429,878 +0.00(+0.00%)
Apr 07, 2009 95.28 95.31 95.27 95.31 127,980 +0.03(+0.04%)
Apr 06, 2009 95.27 95.28 95.24 95.28 230,253 -0.02(-0.02%)
Apr 03, 2009 95.25 95.30 95.24 95.30 190,983 +0.02(+0.02%)
Apr 02, 2009 95.25 95.33 95.25 95.28 284,503 -0.02(-0.02%)
Apr 01, 2009 95.31 95.31 95.27 95.30 277,061 -0.06(-0.06%)
Mar 31, 2009 95.34 95.36 95.31 95.36 294,018 +0.00(+0.00%)
Mar 30, 2009 95.34 95.36 95.32 95.36 278,606 +0.01(+0.01%)
Mar 26, 2009 95.34 95.35 95.31 95.35 357,006 +0.01(+0.01%)
Mar 25, 2009 95.34 95.34 95.31 95.34 696,045 +0.01(+0.01%)
Mar 24, 2009 95.33 95.36 95.32 95.33 666,583 -0.01(-0.01%)
Mar 23, 2009 95.32 95.34 95.32 95.34 527,993 +0.02(+0.02%)
Mar 20, 2009 95.33 95.34 95.28 95.32 155,699 -0.01(-0.01%)
Mar 19, 2009 95.34 95.35 95.27 95.33 446,774 -0.02(-0.02%)
Mar 18, 2009 95.31 95.36 95.29 95.35 713,919 +0.03(+0.04%)
Mar 17, 2009 95.28 95.33 95.28 95.31 548,901 +0.01(+0.01%)
Mar 16, 2009 95.30 95.32 95.26 95.31 337,066 -0.03(-0.04%)
Mar 13, 2009 95.32 95.34 95.31 95.34 0 +0.02(+0.02%)
Mar 12, 2009 95.31 95.33 95.30 95.32 165,912 +0.02(+0.02%)
Mar 11, 2009 95.27 95.31 95.27 95.31 364,732 +0.00(+0.00%)
Mar 10, 2009 95.31 95.32 95.27 95.31 213,500 +0.02(+0.02%)
Mar 09, 2009 95.31 95.31 95.29 95.29 324,058 +0.00(+0.00%)
Mar 06, 2009 95.31 95.32 95.29 95.29 0 -0.03(-0.03%)
Mar 05, 2009 95.31 95.31 95.29 95.31 250,467 +0.02(+0.02%)
Mar 04, 2009 95.30 95.31 95.25 95.30 224,863 +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.