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 (%)
Jan 31, 2008 95.47 95.47 95.38 95.43 91,833 +0.02(+0.02%)
Jan 30, 2008 95.31 95.41 95.30 95.41 55,420 +0.06(+0.06%)
Jan 29, 2008 95.29 95.35 95.29 95.35 115,751 +0.06(+0.06%)
Jan 28, 2008 95.33 95.35 95.28 95.29 117,008 -0.04(-0.05%)
Jan 25, 2008 95.22 95.33 95.21 95.33 153,017 +0.05(+0.05%)
Jan 24, 2008 95.26 95.31 95.25 95.28 139,832 +0.02(+0.02%)
Jan 23, 2008 95.28 95.38 95.25 95.26 124,281 +0.01(+0.01%)
Jan 22, 2008 95.26 95.26 94.11 95.25 314,895 +0.10(+0.11%)
Jan 21, 2008 95.04 95.16 95.02 95.15 0 +0.00(+0.00%)
Jan 18, 2008 95.04 95.16 95.02 95.15 120,921 +0.11(+0.12%)
Jan 17, 2008 95.06 95.10 95.02 95.04 154,548 +0.03(+0.03%)
Jan 16, 2008 95.02 95.08 95.01 95.01 112,305 +0.03(+0.03%)
Jan 15, 2008 95.01 95.02 94.95 94.99 133,579 -0.03(-0.03%)
Jan 14, 2008 95.01 95.01 94.98 95.01 40,734 +0.01(+0.01%)
Jan 11, 2008 94.95 95.00 94.93 95.00 90,994 +0.05(+0.05%)
Jan 10, 2008 94.93 94.95 94.90 94.95 21,709 +0.03(+0.03%)
Jan 09, 2008 94.94 94.95 94.88 94.93 413,597 +0.03(+0.04%)
Jan 08, 2008 94.86 94.90 94.83 94.89 68,950 +0.06(+0.06%)
Jan 07, 2008 94.87 94.87 94.83 94.83 151,505 -0.05(-0.05%)
Jan 04, 2008 94.89 94.90 94.83 94.88 118,099 +0.07(+0.07%)
Jan 03, 2008 94.86 94.86 94.80 94.81 164,120 -0.04(-0.05%)
Jan 02, 2008 94.92 94.92 94.79 94.86 51,878 +0.10(+0.10%)
Jan 01, 2008 94.80 94.85 94.75 94.76 63,565 +0.00(+0.00%)
Dec 31, 2007 94.80 94.85 94.75 94.76 63,565 -0.02(-0.02%)
Dec 28, 2007 94.80 94.80 94.77 94.78 51,699 +0.01(+0.01%)
Dec 27, 2007 94.77 94.78 94.60 94.77 204,254 -0.30(-0.32%)
Dec 26, 2007 95.04 95.07 95.02 95.07 33,194 +0.03(+0.03%)
Dec 24, 2007 95.06 95.06 94.99 95.04 50,543 -0.00(-0.00%)
Dec 21, 2007 95.04 95.06 95.03 95.05 33,656 -0.05(-0.05%)
Dec 20, 2007 95.10 95.12 95.08 95.10 57,794 +0.02(+0.02%)
Dec 19, 2007 95.06 95.08 95.02 95.08 116,179 +0.10(+0.10%)
Dec 18, 2007 94.93 95.05 94.93 94.99 174,418 -0.01(-0.01%)
Dec 17, 2007 95.06 95.06 94.99 94.99 38,398 -0.03(-0.03%)
Dec 14, 2007 94.92 95.02 94.92 95.02 39,092 -0.02(-0.02%)
Dec 13, 2007 95.04 95.05 94.95 95.04 40,480 +0.00(+0.00%)
Dec 12, 2007 94.98 95.05 94.93 95.04 52,393 -0.03(-0.03%)
Dec 11, 2007 94.98 95.06 94.92 95.06 27,428 +0.10(+0.10%)
Dec 10, 2007 94.93 94.97 94.90 94.97 40,665 +0.03(+0.04%)
Dec 07, 2007 94.95 94.95 94.89 94.93 52,200 -0.01(-0.01%)
Dec 06, 2007 94.92 94.97 88.39 94.94 117,191 -0.01(-0.01%)
Dec 05, 2007 94.94 94.95 94.90 94.95 48,576 +0.00(+0.00%)
Dec 04, 2007 94.92 94.95 94.87 94.95 92,678 +0.03(+0.03%)
Dec 03, 2007 95.22 95.22 94.86 94.93 152,692 -0.29(-0.31%)
Nov 30, 2007 95.19 95.22 95.15 95.22 130,000 +0.01(+0.01%)
Nov 29, 2007 95.20 95.24 95.19 95.21 62,340 +0.03(+0.03%)
Nov 28, 2007 95.19 95.21 95.17 95.18 42,099 +0.01(+0.01%)
Nov 27, 2007 95.20 95.20 95.14 95.18 68,007 -0.03(-0.03%)
Nov 26, 2007 95.17 95.21 95.12 95.20 170,019 +0.03(+0.04%)
Nov 23, 2007 95.13 95.17 95.13 95.17 19,083 +0.02(+0.02%)
Nov 21, 2007 95.17 95.20 95.13 95.15 58,407 +0.02(+0.02%)
Nov 20, 2007 95.13 95.16 95.10 95.13 124,102 +0.03(+0.03%)
Nov 19, 2007 95.08 95.12 95.04 95.11 172,100 +0.06(+0.06%)
Nov 16, 2007 95.04 95.07 95.03 95.05 56,401 +0.01(+0.01%)
Nov 15, 2007 95.02 95.06 95.01 95.04 52,393 +0.06(+0.06%)
Nov 14, 2007 94.93 94.98 94.92 94.98 42,851 +0.06(+0.06%)
Nov 13, 2007 94.94 94.95 94.90 94.92 108,291 -0.04(-0.05%)
Nov 12, 2007 94.98 94.99 94.89 94.96 254,681 -0.01(-0.01%)
Nov 09, 2007 94.93 94.97 94.92 94.97 172,679 +0.06(+0.06%)
Nov 08, 2007 94.87 94.92 94.85 94.91 33,541 +0.06(+0.06%)
Nov 07, 2007 94.81 94.86 94.81 94.85 39,063 +0.07(+0.07%)
Nov 06, 2007 94.78 94.80 94.75 94.78 38,745 +0.01(+0.01%)
Nov 05, 2007 94.77 94.80 94.75 94.77 50,311 +0.03(+0.04%)
Nov 02, 2007 94.80 94.80 94.72 94.74 199,280 +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.