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 (%)
Aug 31, 2007 94.96 94.99 94.93 94.99 75,756 -0.02(-0.02%)
Aug 30, 2007 95.02 95.02 94.97 95.00 58,639 +0.06(+0.06%)
Aug 29, 2007 94.98 94.99 94.93 94.94 71,361 +0.02(+0.02%)
Aug 28, 2007 94.86 94.93 94.86 94.93 52,971 +0.09(+0.09%)
Aug 27, 2007 94.91 94.91 94.82 94.84 69,742 -0.04(-0.05%)
Aug 24, 2007 94.95 94.99 94.88 94.88 77,260 -0.13(-0.14%)
Aug 23, 2007 94.99 95.05 94.98 95.01 60,258 -0.01(-0.01%)
Aug 22, 2007 94.98 95.03 94.96 95.02 86,744 +0.01(+0.01%)
Aug 21, 2007 95.03 95.06 94.95 95.01 60,489 +0.04(+0.05%)
Aug 20, 2007 94.86 94.98 94.86 94.97 205,757 +0.12(+0.13%)
Aug 17, 2007 94.85 94.87 94.77 94.85 108,488 +0.03(+0.04%)
Aug 16, 2007 94.79 94.91 94.78 94.81 346,052 +0.10(+0.10%)
Aug 15, 2007 94.64 94.74 94.64 94.72 416,604 +0.10(+0.10%)
Aug 14, 2007 94.58 94.64 94.57 94.62 261,505 +0.05(+0.05%)
Aug 13, 2007 94.55 94.58 94.55 94.57 169,209 +0.02(+0.02%)
Aug 10, 2007 94.57 94.58 94.55 94.55 119,244 +0.02(+0.02%)
Aug 09, 2007 94.51 94.54 94.49 94.54 35,044 +0.06(+0.06%)
Aug 08, 2007 94.47 94.48 94.42 94.48 66,504 +0.02(+0.02%)
Aug 07, 2007 94.45 94.47 94.42 94.46 107,794 +0.01(+0.01%)
Aug 06, 2007 94.48 94.48 94.43 94.45 150,819 -0.01(-0.01%)
Aug 03, 2007 94.44 94.46 94.42 94.46 58,870 +0.03(+0.03%)
Aug 02, 2007 94.42 94.43 94.39 94.43 172,794 +0.03(+0.04%)
Aug 01, 2007 94.38 94.42 94.36 94.40 106,059 -0.34(-0.36%)
Jul 31, 2007 94.74 94.74 94.69 94.74 62,918 +0.03(+0.04%)
Jul 30, 2007 94.74 94.74 94.70 94.70 61,068 +0.00(+0.00%)
Jul 27, 2007 94.71 94.73 94.69 94.70 88,594 +0.00(+0.00%)
Jul 26, 2007 94.72 94.77 94.67 94.70 403,419 +0.05(+0.05%)
Jul 25, 2007 94.64 94.68 94.64 94.65 38,167 +0.03(+0.03%)
Jul 24, 2007 94.61 94.62 94.60 94.62 34,813 +0.01(+0.01%)
Jul 23, 2007 94.60 94.62 94.59 94.61 15,498 +0.00(+0.00%)
Jul 20, 2007 94.60 94.61 94.57 94.61 83,043 +0.03(+0.04%)
Jul 19, 2007 94.58 94.58 94.55 94.58 32,500 +0.02(+0.02%)
Jul 18, 2007 94.57 94.58 94.54 94.56 43,719 +0.03(+0.03%)
Jul 17, 2007 94.54 94.54 94.50 94.54 26,601 +0.02(+0.02%)
Jul 16, 2007 94.53 94.53 94.50 94.52 61,530 +0.01(+0.01%)
Jul 13, 2007 94.51 94.52 94.48 94.51 162,616 +0.02(+0.02%)
Jul 12, 2007 94.51 94.51 94.47 94.49 27,642 +0.02(+0.02%)
Jul 11, 2007 94.50 94.50 94.47 94.48 23,016 +0.00(+0.00%)
Jul 10, 2007 94.47 94.48 94.43 94.48 422,271 +0.03(+0.04%)
Jul 09, 2007 94.43 94.44 94.42 94.44 21,396 +0.03(+0.03%)
Jul 06, 2007 94.43 94.43 94.39 94.42 52,856 +0.00(+0.00%)
Jul 05, 2007 94.42 94.42 94.37 94.42 41,406 +0.04(+0.05%)
Jul 03, 2007 94.40 94.43 94.37 94.37 101,664 -0.02(-0.02%)
Jul 02, 2007 94.42 94.42 94.34 94.39 1,920,521 -0.41(-0.43%)
Jun 29, 2007 94.79 94.85 94.75 94.80 1,930,468 +0.03(+0.03%)
Jun 28, 2007 94.78 94.85 94.75 94.77 69,048 +0.03(+0.03%)
Jun 27, 2007 94.74 94.77 94.74 94.74 340,269 +0.03(+0.03%)
Jun 26, 2007 94.70 94.72 94.70 94.71 76,450 +0.01(+0.01%)
Jun 25, 2007 94.72 94.73 94.68 94.71 62,571 +0.01(+0.01%)
Jun 22, 2007 94.70 94.70 94.67 94.70 50,196 +0.03(+0.03%)
Jun 21, 2007 94.69 94.69 94.66 94.67 91,717 +0.01(+0.01%)
Jun 20, 2007 94.67 94.67 94.64 94.67 46,957 +0.03(+0.03%)
Jun 19, 2007 94.64 94.64 94.62 94.64 24,982 +0.03(+0.03%)
Jun 18, 2007 94.56 94.61 94.56 94.61 43,950 +0.01(+0.01%)
Jun 15, 2007 94.61 94.61 94.56 94.61 87,091 +0.03(+0.03%)
Jun 14, 2007 94.57 94.58 94.54 94.58 46,379 +0.07(+0.07%)
Jun 13, 2007 94.55 94.57 94.51 94.51 337,493 -0.02(-0.02%)
Jun 12, 2007 94.53 94.54 94.48 94.53 99,582 +0.01(+0.01%)
Jun 11, 2007 94.51 94.52 94.48 94.52 13,647 +0.01(+0.01%)
Jun 08, 2007 94.50 94.51 94.47 94.51 33,309 +0.02(+0.02%)
Jun 07, 2007 94.49 94.49 94.45 94.49 33,541 +0.04(+0.05%)
Jun 06, 2007 94.48 94.48 94.44 94.45 148,159 +0.02(+0.02%)
Jun 05, 2007 94.42 94.44 94.40 94.43 23,363 -0.01(-0.01%)
Jun 04, 2007 94.42 94.44 94.40 94.44 72,980 +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.