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 (%)
Oct 30, 2015 110.27 110.28 110.27 110.27 648,908 +0.00(+0.00%)
Oct 29, 2015 110.28 110.29 110.27 110.27 233,365 -0.01(-0.01%)
Oct 28, 2015 110.28 110.30 110.28 110.28 711,070 -0.01(-0.01%)
Oct 27, 2015 110.30 110.30 110.29 110.29 245,103 +0.01(+0.01%)
Oct 26, 2015 110.28 110.30 110.28 110.28 942,175 -0.01(-0.01%)
Oct 23, 2015 110.29 110.30 110.29 110.29 1,138,390 -0.02(-0.02%)
Oct 22, 2015 110.31 110.31 110.29 110.31 297,443 +0.01(+0.01%)
Oct 21, 2015 110.30 110.31 110.30 110.30 487,631 -0.01(-0.01%)
Oct 20, 2015 110.30 110.31 110.30 110.31 4,374,383 +0.01(+0.01%)
Oct 19, 2015 110.30 110.32 110.30 110.30 323,784 -0.01(-0.01%)
Oct 16, 2015 110.32 110.32 110.31 110.31 1,183,518 +0.00(+0.00%)
Oct 15, 2015 110.31 110.32 110.31 110.31 748,444 -0.01(-0.01%)
Oct 14, 2015 110.31 110.32 110.30 110.32 416,340 +0.01(+0.01%)
Oct 13, 2015 110.31 110.32 110.30 110.31 1,189,517 +0.00(+0.00%)
Oct 12, 2015 110.32 110.32 110.31 110.31 284,744 -0.01(-0.01%)
Oct 09, 2015 110.31 110.32 110.31 110.32 528,422 +0.01(+0.01%)
Oct 08, 2015 110.33 110.33 110.31 110.31 1,283,075 -0.01(-0.01%)
Oct 07, 2015 110.32 110.33 110.32 110.32 557,781 +0.00(+0.00%)
Oct 06, 2015 110.31 110.33 110.31 110.32 1,648,947 +0.01(+0.01%)
Oct 05, 2015 110.32 110.33 110.31 110.31 2,769,825 -0.01(-0.01%)
Oct 02, 2015 110.33 110.34 110.31 110.32 402,775 +0.01(+0.01%)
Oct 01, 2015 110.31 110.32 110.31 110.31 626,685 +0.00(+0.00%)
Sep 30, 2015 110.31 110.32 110.31 110.31 563,301 +0.00(+0.00%)
Sep 29, 2015 110.32 110.32 110.31 110.31 1,863,056 +0.00(+0.00%)
Sep 28, 2015 110.32 110.32 110.31 110.31 817,304 -0.01(-0.01%)
Sep 25, 2015 110.32 110.32 110.30 110.32 287,409 +0.02(+0.02%)
Sep 24, 2015 110.31 110.32 110.31 110.30 592,711 +0.00(+0.00%)
Sep 23, 2015 110.30 110.31 110.30 110.30 498,027 +0.00(+0.00%)
Sep 22, 2015 110.30 110.31 110.29 110.30 846,620 +0.01(+0.01%)
Sep 21, 2015 110.29 110.30 110.29 110.29 683,656 -0.01(-0.01%)
Sep 18, 2015 110.28 110.30 110.27 110.30 955,285 +0.05(+0.05%)
Sep 17, 2015 110.25 110.33 110.22 110.25 789,018 -0.01(-0.01%)
Sep 16, 2015 110.24 110.26 110.24 110.26 498,673 +0.02(+0.02%)
Sep 15, 2015 110.26 110.27 110.24 110.24 701,956 -0.03(-0.03%)
Sep 14, 2015 110.26 110.27 110.26 110.27 913,137 +0.01(+0.01%)
Sep 11, 2015 110.26 110.28 110.26 110.26 466,864 +0.00(+0.00%)
Sep 10, 2015 110.28 110.28 110.26 110.26 526,121 -0.02(-0.02%)
Sep 09, 2015 110.27 110.28 110.26 110.28 1,642,937 +0.00(+0.00%)
Sep 08, 2015 110.28 110.28 110.27 110.28 1,933,047 -0.01(-0.01%)
Sep 04, 2015 110.29 110.29 110.29 110.29 417,600 +0.00(+0.00%)
Sep 03, 2015 110.29 110.29 110.28 110.29 839,100 +0.01(+0.01%)
Sep 02, 2015 110.28 110.29 110.28 110.28 2,134,734 +0.00(+0.00%)
Sep 01, 2015 110.28 110.29 110.27 110.28 1,530,994 +0.00(+0.00%)
Aug 31, 2015 110.28 110.28 110.27 110.28 2,424,153 +0.01(+0.01%)
Aug 28, 2015 110.29 110.29 110.26 110.27 991,835 -0.01(-0.01%)
Aug 27, 2015 110.29 110.29 110.27 110.28 725,773 +0.00(+0.00%)
Aug 26, 2015 110.28 110.29 110.27 110.28 1,127,377 +0.00(+0.00%)
Aug 25, 2015 110.29 110.30 110.27 110.28 9,542,319 -0.01(-0.01%)
Aug 24, 2015 110.29 110.31 110.27 110.29 1,705,086 +0.02(+0.02%)
Aug 21, 2015 110.27 110.28 110.27 110.27 2,146,724 -0.01(-0.01%)
Aug 20, 2015 110.26 110.28 110.26 110.28 477,547 +0.02(+0.02%)
Aug 19, 2015 110.27 110.27 110.26 110.26 433,787 +0.00(+0.00%)
Aug 18, 2015 110.26 110.27 110.26 110.26 180,093 +0.00(+0.00%)
Aug 17, 2015 110.26 110.27 110.26 110.26 181,884 +0.00(+0.00%)
Aug 14, 2015 110.27 110.27 110.26 110.26 186,970 +0.00(+0.00%)
Aug 13, 2015 110.27 110.27 110.26 110.26 141,693 +0.00(+0.00%)
Aug 12, 2015 110.27 110.27 110.26 110.26 647,376 -0.01(-0.01%)
Aug 11, 2015 110.26 110.27 110.26 110.27 849,455 +0.01(+0.01%)
Aug 10, 2015 110.27 110.28 110.26 110.26 954,464 -0.02(-0.01%)
Aug 07, 2015 110.28 110.28 110.27 110.28 239,674 -0.00(-0.00%)
Aug 06, 2015 110.27 110.28 110.27 110.28 653,866 +0.00(+0.00%)
Aug 05, 2015 110.27 110.29 110.27 110.28 414,029 +0.01(+0.01%)
Aug 04, 2015 110.29 110.29 110.27 110.27 416,771 -0.01(-0.01%)
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.