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 (%)
Nov 30, 2015 95.50 95.50 95.48 95.50 656,473 +0.00(+0.00%)
Nov 27, 2015 95.50 95.50 95.48 95.50 379,859 +0.00(+0.00%)
Nov 25, 2015 95.49 95.50 95.50 95.50 1,855,179 +0.01(+0.01%)
Nov 24, 2015 95.49 95.49 95.47 95.49 355,690 +0.01(+0.01%)
Nov 23, 2015 95.49 95.49 95.47 95.48 927,677 +0.00(+0.00%)
Nov 20, 2015 95.49 95.49 95.48 95.48 548,111 -0.01(-0.01%)
Nov 19, 2015 95.48 95.49 95.47 95.49 463,716 +0.01(+0.01%)
Nov 18, 2015 95.48 95.49 95.48 95.48 256,896 -0.00(-0.00%)
Nov 17, 2015 95.48 95.49 95.48 95.48 244,782 -0.01(-0.01%)
Nov 16, 2015 95.48 95.49 95.48 95.49 307,031 +0.02(+0.02%)
Nov 13, 2015 95.47 95.49 95.47 95.47 372,608 -0.01(-0.01%)
Nov 12, 2015 95.47 95.49 95.47 95.48 276,631 +0.01(+0.01%)
Nov 11, 2015 95.47 95.49 95.47 95.47 398,121 +0.00(+0.00%)
Nov 10, 2015 95.49 95.49 95.47 95.47 682,845 -0.02(-0.02%)
Nov 09, 2015 95.48 95.49 95.48 95.49 2,537,905 +0.02(+0.02%)
Nov 06, 2015 95.48 95.49 95.47 95.47 531,317 -0.03(-0.03%)
Nov 05, 2015 95.49 95.50 95.49 95.50 734,133 +0.01(+0.01%)
Nov 04, 2015 95.49 95.50 95.49 95.49 1,097,302 -0.01(-0.01%)
Nov 03, 2015 95.50 95.50 95.49 95.50 1,320,330 +0.01(+0.01%)
Nov 02, 2015 95.50 95.52 95.49 95.49 651,034 -0.02(-0.02%)
Oct 30, 2015 95.51 95.52 95.51 95.51 749,216 +0.00(+0.00%)
Oct 29, 2015 95.52 95.52 95.51 95.51 269,438 -0.01(-0.01%)
Oct 28, 2015 95.52 95.53 95.52 95.52 820,987 -0.01(-0.01%)
Oct 27, 2015 95.53 95.53 95.52 95.52 282,990 +0.01(+0.01%)
Oct 26, 2015 95.52 95.53 95.52 95.52 1,087,816 -0.01(-0.01%)
Oct 23, 2015 95.52 95.53 95.52 95.52 1,314,362 -0.02(-0.02%)
Oct 22, 2015 95.54 95.54 95.52 95.54 343,421 +0.01(+0.01%)
Oct 21, 2015 95.53 95.54 95.53 95.53 563,008 -0.01(-0.01%)
Oct 20, 2015 95.53 95.54 95.53 95.54 5,050,574 +0.01(+0.01%)
Oct 19, 2015 95.53 95.55 95.53 95.53 373,834 -0.01(-0.01%)
Oct 16, 2015 95.55 95.55 95.54 95.54 1,366,465 +0.00(+0.00%)
Oct 15, 2015 95.54 95.55 95.54 95.54 864,138 -0.01(-0.01%)
Oct 14, 2015 95.54 95.55 95.53 95.55 480,697 +0.01(+0.01%)
Oct 13, 2015 95.54 95.55 95.53 95.54 1,373,392 +0.00(+0.00%)
Oct 12, 2015 95.55 95.55 95.54 95.54 328,759 -0.01(-0.01%)
Oct 09, 2015 95.54 95.55 95.54 95.55 610,105 +0.01(+0.01%)
Oct 08, 2015 95.56 95.56 95.54 95.54 1,481,412 -0.01(-0.01%)
Oct 07, 2015 95.55 95.56 95.55 95.55 644,002 +0.00(+0.00%)
Oct 06, 2015 95.54 95.56 95.54 95.55 1,903,840 +0.01(+0.01%)
Oct 05, 2015 95.55 95.56 95.54 95.54 3,197,983 -0.01(-0.01%)
Oct 02, 2015 95.56 95.57 95.54 95.55 465,035 +0.01(+0.01%)
Oct 01, 2015 95.54 95.55 95.54 95.54 723,557 +0.01(+0.01%)
Sep 30, 2015 95.53 95.54 95.53 95.53 650,428 +0.00(+0.00%)
Sep 29, 2015 95.54 95.54 95.53 95.53 2,151,219 +0.00(+0.00%)
Sep 28, 2015 95.54 95.54 95.53 95.53 943,718 -0.01(-0.01%)
Sep 25, 2015 95.54 95.54 95.52 95.54 331,863 +0.02(+0.02%)
Sep 24, 2015 95.53 95.54 95.53 95.52 684,386 +0.00(+0.00%)
Sep 23, 2015 95.52 95.53 95.52 95.52 575,057 +0.00(+0.00%)
Sep 22, 2015 95.52 95.53 95.52 95.52 977,568 +0.01(+0.01%)
Sep 21, 2015 95.52 95.52 95.52 95.52 789,398 -0.01(-0.01%)
Sep 18, 2015 95.51 95.52 95.50 95.52 1,103,041 +0.04(+0.05%)
Sep 17, 2015 95.48 95.55 95.46 95.48 911,057 -0.01(-0.01%)
Sep 16, 2015 95.47 95.49 95.47 95.49 575,803 +0.02(+0.02%)
Sep 15, 2015 95.49 95.50 95.47 95.47 810,529 -0.03(-0.03%)
Sep 14, 2015 95.49 95.50 95.49 95.50 1,054,374 +0.01(+0.01%)
Sep 11, 2015 95.49 95.51 95.49 95.49 539,074 +0.00(+0.00%)
Sep 10, 2015 95.51 95.51 95.49 95.49 607,497 -0.02(-0.02%)
Sep 09, 2015 95.50 95.51 95.49 95.51 1,897,053 +0.00(+0.00%)
Sep 08, 2015 95.51 95.51 95.50 95.51 2,232,035 -0.01(-0.01%)
Sep 04, 2015 95.52 95.52 95.52 95.52 482,191 +0.00(+0.00%)
Sep 03, 2015 95.52 95.52 95.51 95.52 968,885 +0.01(+0.01%)
Sep 02, 2015 95.51 95.52 95.51 95.51 2,464,918 +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.