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 (%)
Feb 27, 2009 110.26 110.28 110.23 110.23 0 +0.02(+0.02%)
Feb 26, 2009 110.26 110.26 110.21 110.21 163,462 +0.01(+0.01%)
Feb 25, 2009 110.30 110.45 110.20 110.20 184,779 -0.04(-0.04%)
Feb 24, 2009 110.19 110.31 110.19 110.24 1,209,962 -0.01(-0.01%)
Feb 23, 2009 110.23 110.25 110.17 110.25 313,853 +0.08(+0.07%)
Feb 20, 2009 110.18 110.24 110.16 110.17 299,414 +0.04(+0.04%)
Feb 19, 2009 110.18 110.21 110.13 110.13 135,715 -0.12(-0.11%)
Feb 18, 2009 110.20 110.25 110.16 110.25 268,551 +0.05(+0.05%)
Feb 17, 2009 110.25 110.26 110.20 110.20 190,094 -0.04(-0.04%)
Feb 13, 2009 110.20 110.24 110.18 110.24 166,477 +0.01(+0.01%)
Feb 12, 2009 110.25 110.25 110.20 110.23 186,467 -0.02(-0.02%)
Feb 11, 2009 110.25 110.26 110.20 110.25 176,406 -0.02(-0.02%)
Feb 10, 2009 110.21 110.27 110.18 110.27 413,923 +0.02(+0.02%)
Feb 09, 2009 110.23 110.25 110.16 110.25 451,905 +0.04(+0.04%)
Feb 06, 2009 110.27 110.27 110.13 110.21 464,919 -0.07(-0.06%)
Feb 05, 2009 110.27 110.28 110.18 110.28 151,743 +0.07(+0.06%)
Feb 04, 2009 110.29 110.30 110.21 110.21 216,352 -0.07(-0.06%)
Feb 03, 2009 110.31 110.31 110.25 110.28 142,399 -0.03(-0.03%)
Feb 02, 2009 110.32 110.32 110.26 110.31 167,435 -0.02(-0.02%)
Jan 30, 2009 110.31 110.35 110.28 110.33 0 -0.00(-0.00%)
Jan 29, 2009 110.32 110.36 110.32 110.33 131,774 -0.03(-0.03%)
Jan 28, 2009 110.36 110.36 110.30 110.36 176,300 +0.00(+0.00%)
Jan 27, 2009 110.37 110.38 110.31 110.36 143,400 +0.02(+0.02%)
Jan 26, 2009 110.36 110.37 110.31 110.34 155,828 -0.04(-0.04%)
Jan 23, 2009 110.37 110.39 110.27 110.38 345,888 +0.04(+0.04%)
Jan 22, 2009 110.29 110.37 110.26 110.34 358,518 +0.03(+0.03%)
Jan 21, 2009 110.39 110.39 110.26 110.31 930,057 -0.04(-0.04%)
Jan 20, 2009 110.46 110.46 110.26 110.35 602,682 +0.00(+0.00%)
Jan 16, 2009 110.38 110.41 110.27 110.35 106,591 +0.01(+0.01%)
Jan 15, 2009 110.47 110.47 110.26 110.34 119,152 -0.07(-0.06%)
Jan 14, 2009 110.35 110.46 110.30 110.41 1,305,392 +0.02(+0.02%)
Jan 13, 2009 110.32 110.39 110.30 110.39 131,969 +0.00(+0.00%)
Jan 12, 2009 110.33 110.40 110.29 110.39 267,890 +0.06(+0.05%)
Jan 09, 2009 110.35 110.39 110.24 110.33 132,942 +0.08(+0.07%)
Jan 08, 2009 110.28 110.37 110.25 110.25 260,016 -0.12(-0.11%)
Jan 07, 2009 110.34 110.37 110.22 110.37 453,168 +0.02(+0.02%)
Jan 06, 2009 110.20 110.35 110.20 110.35 312,556 +0.05(+0.05%)
Jan 05, 2009 110.14 110.30 110.14 110.30 529,356 +0.08(+0.07%)
Jan 02, 2009 110.24 110.30 110.20 110.22 0 -0.17(-0.15%)
Jan 01, 2009 110.39 110.40 110.25 110.39 0 +0.00(+0.00%)
Dec 31, 2008 110.39 110.40 110.25 110.39 201,960 -0.02(-0.02%)
Dec 30, 2008 110.27 110.42 110.26 110.41 313,271 -0.01(-0.01%)
Dec 29, 2008 110.40 110.43 110.27 110.42 483,966 -0.08(-0.07%)
Dec 26, 2008 110.52 110.52 110.39 110.50 312,308 -0.02(-0.02%)
Dec 24, 2008 110.50 110.52 110.41 110.52 56,509 -0.01(-0.01%)
Dec 23, 2008 110.43 110.53 110.42 110.53 109,032 +0.03(+0.03%)
Dec 22, 2008 110.42 110.53 110.40 110.50 158,882 +0.00(+0.00%)
Dec 19, 2008 110.37 110.53 110.35 110.50 279,577 +0.05(+0.05%)
Dec 18, 2008 110.50 110.51 110.28 110.45 1,919,428 +0.00(+0.00%)
Dec 17, 2008 110.47 110.53 110.45 110.45 306,367 -0.05(-0.05%)
Dec 16, 2008 110.52 110.52 110.40 110.50 206,718 -0.04(-0.04%)
Dec 15, 2008 110.52 110.54 110.50 110.54 244,037 -0.01(-0.01%)
Dec 12, 2008 110.60 110.60 110.48 110.55 312,490 +0.03(+0.03%)
Dec 11, 2008 110.51 110.55 110.46 110.52 169,294 -0.02(-0.02%)
Dec 10, 2008 110.50 110.54 110.38 110.54 259,946 +0.02(+0.02%)
Dec 09, 2008 110.42 110.52 110.42 110.52 236,470 +0.07(+0.06%)
Dec 08, 2008 110.42 110.47 110.39 110.45 156,425 -0.04(-0.04%)
Dec 05, 2008 110.50 110.52 110.43 110.49 213,667 -0.01(-0.01%)
Dec 04, 2008 110.44 110.50 110.39 110.50 223,793 +0.03(+0.03%)
Dec 03, 2008 110.40 110.47 110.38 110.47 85,704 +0.05(+0.05%)
Dec 02, 2008 110.37 110.44 110.37 110.42 118,898 -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.