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 28, 2010 95.30 95.30 95.28 95.30 311,269 +0.00(+0.00%)
May 27, 2010 95.29 95.30 95.29 95.30 391,781 +0.03(+0.03%)
May 26, 2010 95.29 95.30 95.27 95.27 199,148 -0.02(-0.02%)
May 25, 2010 95.30 95.30 95.27 95.29 523,343 -0.01(-0.01%)
May 24, 2010 95.29 95.30 95.28 95.30 435,761 +0.00(+0.00%)
May 21, 2010 95.29 95.30 95.28 95.30 918,263 +0.00(+0.00%)
May 20, 2010 95.29 95.30 95.28 95.30 2,443,015 +0.01(+0.01%)
May 19, 2010 95.29 95.30 95.27 95.29 2,160,308 +0.02(+0.02%)
May 18, 2010 95.28 95.29 95.27 95.27 137,659 +0.00(+0.00%)
May 17, 2010 95.29 95.29 95.26 95.27 138,876 -0.03(-0.03%)
May 14, 2010 95.30 95.30 95.27 95.30 247,886 +0.01(+0.01%)
May 13, 2010 95.27 95.29 95.27 95.29 531,658 +0.01(+0.01%)
May 12, 2010 95.28 95.29 95.26 95.28 261,233 +0.01(+0.01%)
May 11, 2010 95.26 95.27 95.26 95.27 950 +0.01(+0.01%)
May 10, 2010 95.28 95.29 95.26 95.26 680,853 -0.01(-0.01%)
May 07, 2010 95.29 95.30 95.25 95.27 1,563,068 -0.01(-0.01%)
May 06, 2010 95.29 95.31 95.20 95.28 2,837,092 +0.00(+0.00%)
May 05, 2010 95.28 95.28 95.27 95.28 1,044,324 +0.03(+0.03%)
May 04, 2010 95.26 95.29 95.25 95.25 1,099,015 -0.01(-0.01%)
May 03, 2010 95.28 95.28 95.26 95.26 117,231 -0.02(-0.02%)
Apr 30, 2010 95.26 95.28 95.26 95.28 119,601 +0.01(+0.01%)
Apr 29, 2010 95.26 95.28 95.26 95.27 85,494 +0.01(+0.01%)
Apr 28, 2010 95.28 95.29 95.26 95.26 393,947 -0.02(-0.02%)
Apr 27, 2010 95.27 95.28 95.26 95.28 217,478 +0.00(+0.00%)
Apr 26, 2010 95.26 95.28 95.26 95.28 683,383 +0.00(+0.00%)
Apr 23, 2010 95.26 95.28 95.26 95.28 130,138 +0.00(+0.00%)
Apr 22, 2010 95.27 95.29 95.26 95.28 158,168 +0.01(+0.01%)
Apr 21, 2010 95.26 95.28 95.26 95.27 318,231 -0.01(-0.01%)
Apr 20, 2010 95.27 95.28 95.26 95.28 106,349 +0.03(+0.03%)
Apr 19, 2010 95.28 95.28 95.26 95.26 299,159 -0.04(-0.05%)
Apr 16, 2010 95.26 95.30 95.26 95.30 455,859 +0.03(+0.04%)
Apr 15, 2010 95.27 95.27 95.26 95.26 153,232 +0.00(+0.00%)
Apr 14, 2010 95.26 95.28 95.26 95.26 202,677 +0.00(+0.00%)
Apr 13, 2010 95.27 95.28 95.26 95.26 151,062 -0.01(-0.01%)
Apr 12, 2010 95.26 95.28 95.26 95.27 976,553 +0.01(+0.01%)
Apr 09, 2010 95.26 95.27 95.24 95.26 551,781 +0.01(+0.01%)
Apr 08, 2010 95.26 95.27 95.26 95.26 355,177 +0.00(+0.00%)
Apr 07, 2010 95.26 95.27 95.26 95.26 1,004,265 -0.01(-0.01%)
Apr 06, 2010 95.26 95.28 95.24 95.26 805,847 +0.02(+0.02%)
Apr 05, 2010 95.26 95.27 95.24 95.24 1,309,726 -0.01(-0.01%)
Apr 01, 2010 95.26 95.26 95.26 95.26 169,075 -0.03(-0.03%)
Mar 31, 2010 95.27 95.29 95.27 95.29 789,490 -0.01(-0.01%)
Mar 30, 2010 95.27 95.30 95.27 95.30 1,017,316 +0.03(+0.03%)
Mar 29, 2010 95.27 95.30 95.26 95.27 1,658,030 +0.00(+0.00%)
Mar 26, 2010 95.27 95.29 95.27 95.27 305,471 -0.01(-0.01%)
Mar 25, 2010 95.28 95.29 95.27 95.28 911,267 +0.00(+0.00%)
Mar 24, 2010 95.28 95.30 95.28 95.28 175,517 -0.02(-0.02%)
Mar 23, 2010 95.28 95.30 95.28 95.30 658,983 +0.01(+0.01%)
Mar 22, 2010 95.29 95.29 95.28 95.29 128,709 +0.00(+0.00%)
Mar 19, 2010 95.27 95.29 95.27 95.29 119,385 +0.00(+0.00%)
Mar 18, 2010 95.30 95.30 95.28 95.29 1,194,009 +0.00(+0.00%)
Mar 17, 2010 95.28 95.30 95.27 95.29 2,000,698 +0.03(+0.03%)
Mar 16, 2010 95.27 95.29 95.26 95.26 1,606,114 -0.03(-0.03%)
Mar 15, 2010 95.28 95.29 95.27 95.29 116,817 +0.00(+0.00%)
Mar 12, 2010 95.29 95.30 95.27 95.29 1,376,699 +0.02(+0.02%)
Mar 11, 2010 95.29 95.29 95.27 95.27 253,507 -0.01(-0.01%)
Mar 10, 2010 95.27 95.29 95.27 95.28 1,079,118 -0.01(-0.01%)
Mar 09, 2010 95.29 95.30 95.27 95.29 1,308,470 -0.01(-0.01%)
Mar 08, 2010 95.28 95.30 95.27 95.30 837,155 +0.02(+0.02%)
Mar 05, 2010 95.28 95.30 95.26 95.28 2,290,711 -0.01(-0.01%)
Mar 04, 2010 95.29 95.30 95.27 95.29 931,811 +0.01(+0.01%)
Mar 03, 2010 95.27 95.31 95.26 95.28 2,036,697 +0.03(+0.03%)
Mar 02, 2010 95.29 95.30 95.25 95.25 2,244,581 -0.04(-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.