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, 2012 95.43 95.44 95.43 95.43 744,236 +0.00(+0.00%)
Jan 30, 2012 95.43 95.45 95.43 95.43 287,168 -0.01(-0.01%)
Jan 27, 2012 95.45 95.45 95.43 95.44 510,226 -0.01(-0.01%)
Jan 26, 2012 95.43 95.45 95.43 95.45 319,734 +0.00(+0.00%)
Jan 25, 2012 95.43 95.45 95.43 95.45 311,862 +0.01(+0.01%)
Jan 24, 2012 95.43 95.45 95.43 95.44 661,526 +0.01(+0.01%)
Jan 23, 2012 95.43 95.44 95.43 95.43 247,642 +0.00(+0.00%)
Jan 20, 2012 95.44 95.44 95.43 95.43 214,213 -0.02(-0.02%)
Jan 19, 2012 95.45 95.45 95.43 95.44 359,837 +0.00(+0.00%)
Jan 18, 2012 95.43 95.45 95.43 95.44 225,577 +0.00(+0.00%)
Jan 17, 2012 95.43 95.45 95.43 95.44 526,303 +0.00(+0.00%)
Jan 13, 2012 95.43 95.44 95.43 95.44 726,384 +0.01(+0.01%)
Jan 12, 2012 95.44 95.44 95.43 95.43 316,125 -0.02(-0.02%)
Jan 11, 2012 95.44 95.45 95.43 95.45 318,301 +0.00(+0.00%)
Jan 10, 2012 95.45 95.45 95.43 95.45 402,249 +0.00(+0.00%)
Jan 09, 2012 95.43 95.45 95.43 95.45 849,726 +0.01(+0.01%)
Jan 06, 2012 95.45 95.45 95.43 95.44 322,807 +0.01(+0.01%)
Jan 05, 2012 95.45 95.45 95.43 95.43 305,989 +0.00(+0.00%)
Jan 04, 2012 95.44 95.45 95.43 95.43 447,165 -0.02(-0.02%)
Dec 30, 2011 95.43 95.45 95.43 95.45 232,454 +0.02(+0.02%)
Dec 29, 2011 95.45 95.45 95.43 95.43 243,170 +0.00(+0.00%)
Dec 28, 2011 95.45 95.45 95.43 95.43 507,749 +0.00(+0.00%)
Dec 27, 2011 95.45 95.45 95.38 95.43 405,467 +0.01(+0.01%)
Dec 23, 2011 95.44 95.45 95.20 95.42 269,074 -0.02(-0.02%)
Dec 21, 2011 95.44 95.45 95.44 95.44 121,861 +0.00(+0.00%)
Dec 20, 2011 95.45 95.47 95.44 95.44 205,607 -0.02(-0.02%)
Dec 19, 2011 95.44 95.46 95.44 95.46 523,889 +0.01(+0.01%)
Dec 16, 2011 95.45 95.46 95.44 95.45 143,547 +0.00(+0.00%)
Dec 15, 2011 95.45 95.45 95.44 95.45 210,360 +0.00(+0.00%)
Dec 14, 2011 95.45 95.46 95.44 95.45 495,850 -0.01(-0.01%)
Dec 13, 2011 95.45 95.46 95.44 95.46 194,533 +0.01(+0.01%)
Dec 12, 2011 95.45 95.46 95.43 95.45 2,395,182 +0.00(+0.00%)
Dec 09, 2011 95.44 95.45 95.44 95.45 339,402 +0.00(+0.00%)
Dec 08, 2011 95.46 95.47 95.44 95.45 580,633 +0.01(+0.01%)
Dec 07, 2011 95.46 95.46 95.44 95.44 1,025,361 +0.01(+0.01%)
Dec 06, 2011 95.43 95.45 95.43 95.43 232,010 +0.00(+0.00%)
Dec 05, 2011 95.44 95.46 95.43 95.43 627,713 -0.02(-0.02%)
Dec 02, 2011 95.43 95.45 95.43 95.45 294,910 +0.00(+0.00%)
Dec 01, 2011 95.44 95.45 95.42 95.45 315,932 +0.02(+0.02%)
Nov 30, 2011 95.44 95.44 95.43 95.43 282,950 -0.02(-0.02%)
Nov 29, 2011 95.45 95.45 95.43 95.44 119,805 +0.00(+0.00%)
Nov 28, 2011 95.44 95.44 95.43 95.44 214,218 +0.02(+0.02%)
Nov 25, 2011 95.44 95.44 95.43 95.43 99,574 -0.02(-0.02%)
Nov 23, 2011 95.45 95.46 95.44 95.44 590,841 +0.01(+0.01%)
Nov 22, 2011 95.46 95.46 95.44 95.44 312,711 -0.03(-0.03%)
Nov 21, 2011 95.45 95.46 95.44 95.46 725,066 +0.01(+0.01%)
Nov 18, 2011 95.45 95.47 95.44 95.45 227,241 +0.01(+0.01%)
Nov 17, 2011 95.44 95.46 95.44 95.44 2,659,105 -0.02(-0.02%)
Nov 16, 2011 95.44 95.46 95.44 95.46 288,755 +0.03(+0.03%)
Nov 15, 2011 95.44 95.45 95.44 95.44 267,202 +0.00(+0.00%)
Nov 14, 2011 95.45 95.45 95.44 95.44 216,875 -0.02(-0.02%)
Nov 11, 2011 95.44 95.45 95.44 95.45 450,570 +0.02(+0.02%)
Nov 10, 2011 95.44 95.45 95.44 95.44 259,928 +0.00(+0.00%)
Nov 09, 2011 95.44 95.45 95.43 95.44 917,500 -0.01(-0.01%)
Nov 08, 2011 95.45 95.45 95.44 95.44 214,388 -0.01(-0.01%)
Nov 07, 2011 95.44 95.45 95.44 95.45 707,377 +0.00(+0.00%)
Nov 04, 2011 95.44 95.45 95.44 95.45 426,588 +0.02(+0.02%)
Nov 03, 2011 95.44 95.44 95.43 95.44 775,713 +0.01(+0.01%)
Nov 02, 2011 95.43 95.44 95.43 95.43 286,119 +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.