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 29, 2012 110.18 110.22 110.18 110.20 272,805 +0.00(+0.00%)
Feb 28, 2012 110.18 110.20 110.18 110.20 357,634 +0.02(+0.02%)
Feb 27, 2012 110.18 110.20 110.18 110.18 289,676 -0.02(-0.02%)
Feb 24, 2012 110.18 110.20 110.18 110.20 242,269 +0.00(+0.00%)
Feb 23, 2012 110.20 110.20 110.18 110.20 246,862 +0.00(+0.00%)
Feb 22, 2012 110.20 110.20 110.18 110.20 106,543 +0.02(+0.02%)
Feb 21, 2012 110.18 110.20 110.18 110.18 148,621 +0.00(+0.00%)
Feb 17, 2012 110.19 110.20 110.17 110.18 172,470 +0.00(+0.00%)
Feb 16, 2012 110.18 110.20 110.18 110.18 364,952 -0.01(-0.01%)
Feb 15, 2012 110.18 110.19 110.18 110.19 172,942 +0.01(+0.01%)
Feb 14, 2012 110.18 110.19 110.18 110.18 295,957 +0.00(+0.00%)
Feb 13, 2012 110.20 110.20 110.18 110.18 509,465 +0.00(+0.00%)
Feb 10, 2012 110.18 110.20 110.18 110.18 211,616 +0.00(+0.00%)
Feb 09, 2012 110.19 110.20 110.18 110.18 168,781 -0.01(-0.01%)
Feb 08, 2012 110.18 110.20 110.05 110.19 344,148 +0.00(+0.00%)
Feb 07, 2012 110.19 110.21 110.19 110.19 200,860 +0.00(+0.00%)
Feb 06, 2012 110.19 110.21 110.19 110.19 318,726 +0.01(+0.01%)
Feb 03, 2012 110.19 110.20 110.18 110.18 423,582 -0.01(-0.01%)
Feb 02, 2012 110.20 110.21 110.19 110.19 417,196 -0.01(-0.01%)
Feb 01, 2012 110.20 110.22 110.20 110.20 237,254 -0.01(-0.01%)
Jan 31, 2012 110.20 110.22 110.20 110.21 644,462 +0.00(+0.00%)
Jan 30, 2012 110.20 110.22 110.20 110.21 248,670 -0.01(-0.01%)
Jan 27, 2012 110.23 110.23 110.20 110.22 441,824 -0.01(-0.01%)
Jan 26, 2012 110.21 110.23 110.21 110.23 276,870 +0.00(+0.00%)
Jan 25, 2012 110.20 110.23 110.20 110.23 270,053 +0.01(+0.01%)
Jan 24, 2012 110.20 110.23 110.20 110.22 572,840 +0.02(+0.01%)
Jan 23, 2012 110.21 110.22 110.20 110.20 214,443 +0.00(+0.00%)
Jan 20, 2012 110.22 110.22 110.20 110.20 185,495 -0.02(-0.02%)
Jan 19, 2012 110.23 110.23 110.20 110.22 311,597 +0.00(+0.00%)
Jan 18, 2012 110.21 110.23 110.21 110.22 195,336 +0.00(+0.00%)
Jan 17, 2012 110.21 110.23 110.21 110.22 455,746 +0.00(+0.00%)
Jan 13, 2012 110.21 110.22 110.20 110.22 629,003 +0.01(+0.01%)
Jan 12, 2012 110.22 110.22 110.21 110.21 273,745 -0.02(-0.02%)
Jan 11, 2012 110.22 110.23 110.21 110.23 275,629 +0.00(+0.00%)
Jan 10, 2012 110.23 110.23 110.21 110.23 348,323 +0.00(+0.00%)
Jan 09, 2012 110.21 110.23 110.21 110.23 735,810 +0.01(+0.01%)
Jan 06, 2012 110.23 110.23 110.21 110.22 279,531 +0.01(+0.01%)
Jan 05, 2012 110.23 110.23 110.21 110.21 264,968 +0.00(+0.00%)
Jan 04, 2012 110.22 110.23 110.21 110.21 387,217 -0.02(-0.02%)
Dec 30, 2011 110.21 110.23 110.21 110.23 201,291 +0.02(+0.02%)
Dec 29, 2011 110.23 110.23 110.21 110.21 210,570 +0.00(+0.00%)
Dec 28, 2011 110.23 110.23 110.21 110.21 439,679 +0.00(+0.00%)
Dec 27, 2011 110.23 110.23 110.15 110.21 351,109 +0.01(+0.01%)
Dec 23, 2011 110.22 110.23 109.94 110.20 232,996 -0.02(-0.02%)
Dec 21, 2011 110.22 110.23 110.22 110.22 105,522 +0.00(+0.00%)
Dec 20, 2011 110.23 110.25 110.22 110.22 178,039 -0.02(-0.02%)
Dec 19, 2011 110.22 110.24 110.22 110.24 453,645 +0.01(+0.01%)
Dec 16, 2011 110.23 110.24 110.22 110.23 124,300 +0.00(+0.00%)
Dec 15, 2011 110.23 110.23 110.22 110.23 182,155 +0.00(+0.00%)
Dec 14, 2011 110.23 110.24 110.22 110.23 429,365 -0.01(-0.01%)
Dec 13, 2011 110.23 110.24 110.22 110.24 168,450 +0.01(+0.01%)
Dec 12, 2011 110.23 110.24 110.21 110.23 2,074,029 +0.00(+0.00%)
Dec 09, 2011 110.22 110.23 110.22 110.23 293,894 +0.00(+0.00%)
Dec 08, 2011 110.24 110.25 110.22 110.23 502,780 +0.01(+0.01%)
Dec 07, 2011 110.24 110.24 110.22 110.22 887,878 +0.01(+0.01%)
Dec 06, 2011 110.21 110.23 110.21 110.21 200,902 +0.00(+0.00%)
Dec 05, 2011 110.22 110.24 110.21 110.21 543,548 -0.02(-0.02%)
Dec 02, 2011 110.21 110.23 110.21 110.23 255,368 +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.