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 31, 2012 95.42 95.44 95.42 95.44 404,619 +0.01(+0.01%)
May 30, 2012 95.42 95.44 95.42 95.44 378,053 +0.00(+0.00%)
May 29, 2012 95.42 95.44 95.42 95.44 143,966 +0.00(+0.00%)
May 25, 2012 95.43 95.44 95.40 95.44 81,617 +0.01(+0.01%)
May 24, 2012 95.43 95.44 95.42 95.43 152,693 +0.01(+0.01%)
May 23, 2012 95.42 95.44 95.42 95.42 172,947 +0.00(+0.00%)
May 22, 2012 95.42 95.43 95.41 95.42 209,639 +0.00(+0.00%)
May 21, 2012 95.43 95.44 95.41 95.42 378,812 +0.01(+0.01%)
May 18, 2012 95.42 95.45 95.41 95.41 511,671 -0.01(-0.01%)
May 17, 2012 95.42 95.44 95.42 95.42 676,526 +0.00(+0.00%)
May 16, 2012 95.43 95.43 95.42 95.42 282,022 -0.01(-0.01%)
May 15, 2012 95.42 95.43 95.42 95.43 478,155 +0.01(+0.01%)
May 14, 2012 95.42 95.43 95.42 95.42 228,701 -0.01(-0.01%)
May 11, 2012 95.44 95.44 95.41 95.43 154,270 -0.01(-0.01%)
May 10, 2012 95.43 95.44 95.42 95.44 436,139 +0.02(+0.02%)
May 09, 2012 95.42 95.44 95.42 95.42 281,323 -0.02(-0.02%)
May 08, 2012 95.43 95.44 95.42 95.44 658,417 +0.01(+0.01%)
May 07, 2012 95.42 95.44 95.42 95.43 704,476 -0.01(-0.01%)
May 04, 2012 95.42 95.44 95.41 95.44 314,023 +0.03(+0.03%)
May 03, 2012 95.42 95.44 95.41 95.41 193,886 -0.01(-0.01%)
May 02, 2012 95.42 95.44 95.42 95.42 67,883 -0.01(-0.01%)
May 01, 2012 95.42 95.44 95.41 95.43 477,825 +0.01(+0.01%)
Apr 30, 2012 95.42 95.43 95.42 95.42 106,565 -0.01(-0.01%)
Apr 27, 2012 95.42 95.43 95.41 95.43 86,238 +0.01(+0.01%)
Apr 26, 2012 95.42 95.43 95.42 95.42 136,816 +0.00(+0.00%)
Apr 25, 2012 95.42 95.43 95.42 95.42 210,527 +0.00(+0.00%)
Apr 24, 2012 95.42 95.43 95.42 95.42 135,833 +0.00(+0.00%)
Apr 23, 2012 95.42 95.44 95.42 95.42 389,742 +0.00(+0.00%)
Apr 20, 2012 95.44 95.44 95.42 95.42 157,875 -0.01(-0.01%)
Apr 19, 2012 95.44 95.44 95.42 95.43 184,749 +0.00(+0.00%)
Apr 18, 2012 95.42 95.44 95.42 95.43 76,426 -0.01(-0.01%)
Apr 17, 2012 95.43 95.44 95.43 95.44 99,233 +0.00(+0.00%)
Apr 16, 2012 95.43 95.44 95.43 95.44 107,031 -0.01(-0.01%)
Apr 13, 2012 95.43 95.44 95.42 95.44 297,096 +0.02(+0.02%)
Apr 12, 2012 95.42 95.43 95.42 95.43 146,963 +0.01(+0.01%)
Apr 11, 2012 95.43 95.43 95.41 95.42 217,365 +0.00(+0.00%)
Apr 10, 2012 95.41 95.43 95.41 95.42 435,657 +0.01(+0.01%)
Apr 09, 2012 95.41 95.43 95.41 95.41 181,534 +0.00(+0.00%)
Apr 05, 2012 95.41 95.43 95.41 95.41 154,224 +0.00(+0.00%)
Apr 04, 2012 95.41 95.42 95.41 95.41 286,112 +0.00(+0.00%)
Apr 03, 2012 95.43 95.43 95.41 95.41 223,368 -0.02(-0.02%)
Apr 02, 2012 95.42 95.43 95.41 95.43 204,849 +0.01(+0.01%)
Mar 30, 2012 95.43 95.43 95.41 95.42 175,614 +0.00(+0.00%)
Mar 29, 2012 95.41 95.43 95.41 95.42 222,101 -0.01(-0.01%)
Mar 28, 2012 95.41 95.43 95.41 95.43 182,770 +0.02(+0.02%)
Mar 27, 2012 95.42 95.43 95.41 95.41 422,654 +0.00(+0.00%)
Mar 26, 2012 95.41 95.42 95.41 95.41 212,525 -0.01(-0.01%)
Mar 23, 2012 95.41 95.43 95.41 95.42 127,401 +0.00(+0.00%)
Mar 22, 2012 95.41 95.43 95.41 95.42 333,984 +0.01(+0.01%)
Mar 21, 2012 95.43 95.43 95.41 95.41 172,669 +0.00(+0.00%)
Mar 20, 2012 95.41 95.42 95.41 95.41 173,593 +0.00(+0.00%)
Mar 19, 2012 95.41 95.42 95.41 95.41 166,950 +0.00(+0.00%)
Mar 16, 2012 95.43 95.43 95.40 95.41 183,678 -0.01(-0.01%)
Mar 15, 2012 95.41 95.43 95.41 95.42 664,523 -0.01(-0.01%)
Mar 14, 2012 95.42 95.43 95.41 95.43 165,644 +0.00(+0.00%)
Mar 13, 2012 95.41 95.43 95.41 95.43 354,084 +0.00(+0.00%)
Mar 12, 2012 95.41 95.43 95.41 95.43 183,248 +0.00(+0.00%)
Mar 09, 2012 95.41 95.43 95.41 95.43 223,669 +0.01(+0.01%)
Mar 08, 2012 95.41 95.43 95.41 95.42 258,114 +0.00(+0.00%)
Mar 07, 2012 95.41 95.43 95.41 95.42 253,970 -0.01(-0.01%)
Mar 06, 2012 95.42 95.43 95.41 95.43 223,403 +0.00(+0.00%)
Mar 05, 2012 95.41 95.43 95.41 95.43 287,957 +0.02(+0.02%)
Mar 02, 2012 95.41 95.43 95.41 95.41 186,216 +0.00(+0.00%)
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.