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, 2011 95.03 95.04 95.02 95.02 284,151 -0.02(-0.02%)
Nov 29, 2011 95.05 95.05 95.02 95.04 120,313 +0.00(+0.00%)
Nov 28, 2011 95.04 95.04 95.02 95.04 215,128 +0.02(+0.02%)
Nov 25, 2011 95.03 95.04 95.02 95.02 99,997 -0.02(-0.02%)
Nov 23, 2011 95.05 95.06 95.03 95.04 593,349 +0.01(+0.01%)
Nov 22, 2011 95.06 95.06 95.03 95.03 314,039 -0.03(-0.03%)
Nov 21, 2011 95.05 95.06 95.04 95.06 728,144 +0.01(+0.01%)
Nov 18, 2011 95.05 95.07 95.04 95.05 228,206 +0.01(+0.01%)
Nov 17, 2011 95.04 95.06 95.03 95.04 2,670,392 -0.02(-0.02%)
Nov 16, 2011 95.03 95.06 95.03 95.06 289,981 +0.03(+0.03%)
Nov 15, 2011 95.04 95.05 95.03 95.03 268,336 +0.00(+0.00%)
Nov 14, 2011 95.05 95.05 95.03 95.03 217,795 -0.02(-0.02%)
Nov 11, 2011 95.03 95.05 95.03 95.05 452,483 +0.02(+0.02%)
Nov 10, 2011 95.04 95.05 95.03 95.03 261,032 +0.00(+0.00%)
Nov 09, 2011 95.04 95.05 95.02 95.03 921,394 -0.01(-0.01%)
Nov 08, 2011 95.05 95.05 95.04 95.04 215,298 -0.01(-0.01%)
Nov 07, 2011 95.03 95.05 95.03 95.05 710,380 +0.00(+0.00%)
Nov 04, 2011 95.03 95.05 95.03 95.05 428,399 +0.02(+0.02%)
Nov 03, 2011 95.04 95.04 95.02 95.03 779,006 +0.01(+0.01%)
Nov 02, 2011 95.02 95.03 95.02 95.02 287,334 +0.00(+0.00%)
Nov 01, 2011 95.02 95.03 95.02 95.02 1,059,001 -0.01(-0.01%)
Oct 31, 2011 95.02 95.04 95.02 95.04 1,519,282 +0.02(+0.02%)
Oct 28, 2011 95.04 95.04 95.02 95.02 444,224 +0.00(+0.00%)
Oct 27, 2011 95.03 95.05 95.02 95.02 1,186,554 -0.01(-0.01%)
Oct 26, 2011 95.03 95.04 95.03 95.03 441,072 +0.00(+0.00%)
Oct 25, 2011 95.03 95.04 95.03 95.03 664,741 +0.00(+0.00%)
Oct 24, 2011 95.04 95.05 95.03 95.03 6,843,550 -0.02(-0.02%)
Oct 21, 2011 95.04 95.05 95.03 95.05 3,297,823 +0.02(+0.02%)
Oct 20, 2011 95.03 95.05 95.03 95.03 533,278 -0.02(-0.02%)
Oct 19, 2011 95.03 95.05 95.03 95.05 3,814,725 +0.00(+0.00%)
Oct 18, 2011 95.03 95.05 95.03 95.05 670,856 +0.00(+0.00%)
Oct 17, 2011 95.04 95.05 95.03 95.05 5,853,535 +0.01(+0.01%)
Oct 14, 2011 95.03 95.05 95.03 95.04 460,077 +0.01(+0.01%)
Oct 13, 2011 95.06 95.06 95.03 95.03 292,633 -0.00(-0.00%)
Oct 12, 2011 95.04 95.06 95.03 95.03 520,032 +0.00(+0.00%)
Oct 11, 2011 95.05 95.05 95.03 95.03 407,862 -0.03(-0.03%)
Oct 10, 2011 95.04 95.06 95.04 95.06 639,376 +0.02(+0.02%)
Oct 07, 2011 95.05 95.06 95.04 95.04 528,378 -0.01(-0.01%)
Oct 06, 2011 95.05 95.06 95.04 95.05 225,470 +0.00(+0.00%)
Oct 05, 2011 95.04 95.05 95.03 95.05 363,161 +0.00(+0.00%)
Oct 04, 2011 95.05 95.05 95.03 95.05 590,993 +0.02(+0.02%)
Oct 03, 2011 95.05 95.06 95.03 95.03 1,456,116 -0.02(-0.02%)
Sep 30, 2011 95.05 95.05 95.03 95.05 932,894 +0.02(+0.02%)
Sep 29, 2011 95.04 95.05 95.02 95.03 1,324,737 -0.01(-0.01%)
Sep 28, 2011 95.05 95.06 95.02 95.04 2,229,914 +0.00(+0.00%)
Sep 27, 2011 95.04 95.05 95.04 95.04 1,237,674 -0.02(-0.02%)
Sep 26, 2011 95.04 95.06 95.04 95.06 934,871 +0.02(+0.02%)
Sep 23, 2011 95.06 95.06 95.03 95.04 1,591,641 -0.01(-0.01%)
Sep 22, 2011 95.03 95.06 95.03 95.05 13,209,333 +0.02(+0.02%)
Sep 21, 2011 95.04 95.06 95.03 95.03 4,183,693 -0.01(-0.01%)
Sep 20, 2011 95.04 95.06 95.04 95.04 943,609 +0.00(+0.00%)
Sep 19, 2011 95.04 95.06 95.04 95.04 1,968,624 +0.00(+0.00%)
Sep 16, 2011 95.04 95.06 95.04 95.04 96,339 -0.02(-0.02%)
Sep 15, 2011 95.03 95.06 95.03 95.06 509,623 +0.03(+0.03%)
Sep 14, 2011 95.05 95.05 95.03 95.03 809,669 -0.02(-0.02%)
Sep 13, 2011 95.03 95.05 95.03 95.05 961,791 +0.02(+0.02%)
Sep 12, 2011 95.04 95.05 95.03 95.03 1,803,344 +0.00(+0.00%)
Sep 09, 2011 95.03 95.04 95.03 95.03 1,215,505 +0.00(+0.00%)
Sep 08, 2011 95.05 95.06 95.03 95.03 180,228 +0.00(+0.00%)
Sep 07, 2011 95.05 95.06 95.03 95.03 154,851 -0.03(-0.03%)
Sep 06, 2011 95.03 95.06 95.02 95.06 506,878 +0.03(+0.03%)
Sep 02, 2011 95.04 95.06 95.03 95.03 120,107 -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.