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 28, 2013 110.22 110.23 110.21 110.22 215,422 +0.00(+0.00%)
Feb 27, 2013 110.21 110.22 110.21 110.22 164,623 +0.00(+0.00%)
Feb 26, 2013 110.22 110.22 110.21 110.22 137,153 +0.00(+0.00%)
Feb 22, 2013 110.21 110.22 110.21 110.22 190,449 +0.00(+0.00%)
Feb 21, 2013 110.21 110.22 110.21 110.22 104,403 -0.00(-0.00%)
Feb 20, 2013 110.21 110.22 110.21 110.22 204,498 +0.00(+0.00%)
Feb 19, 2013 110.21 110.22 110.21 110.22 190,562 +0.00(+0.00%)
Feb 15, 2013 110.23 110.23 110.22 110.22 52,433 +0.00(+0.00%)
Feb 14, 2013 110.22 110.23 110.22 110.22 150,506 -0.01(-0.01%)
Feb 13, 2013 110.22 110.23 110.22 110.23 118,490 +0.00(+0.00%)
Feb 12, 2013 110.22 110.23 110.22 110.23 142,516 +0.00(+0.00%)
Feb 11, 2013 110.22 110.23 110.22 110.23 96,024 +0.01(+0.00%)
Feb 08, 2013 110.22 110.23 110.22 110.22 88,525 +0.00(+0.00%)
Feb 07, 2013 110.22 110.23 110.22 110.22 122,550 -0.01(-0.01%)
Feb 06, 2013 110.23 110.23 110.22 110.23 107,691 +0.01(+0.01%)
Feb 04, 2013 110.23 110.23 110.22 110.22 122,617 -0.01(-0.01%)
Feb 01, 2013 110.23 110.24 110.23 110.23 229,072 +0.00(+0.00%)
Jan 31, 2013 110.22 110.24 110.22 110.23 563,702 +0.00(+0.00%)
Jan 30, 2013 110.22 110.23 110.22 110.23 111,709 +0.00(+0.00%)
Jan 29, 2013 110.22 110.23 110.22 110.23 135,444 +0.01(+0.01%)
Jan 28, 2013 110.23 110.23 110.22 110.22 694,356 +0.00(+0.00%)
Jan 25, 2013 110.22 110.23 110.22 110.22 147,333 +0.00(+0.00%)
Jan 24, 2013 110.22 110.23 110.22 110.22 138,989 -0.01(-0.01%)
Jan 23, 2013 110.23 110.23 110.22 110.23 157,759 -0.00(-0.00%)
Jan 22, 2013 110.23 110.23 110.22 110.23 364,281 +0.00(+0.00%)
Jan 18, 2013 110.22 110.23 110.22 110.23 167,027 +0.01(+0.01%)
Jan 17, 2013 110.22 110.23 110.22 110.22 2,858,825 -0.01(-0.01%)
Jan 16, 2013 110.22 110.23 110.22 110.23 250,684 +0.00(+0.00%)
Jan 15, 2013 110.23 110.23 110.22 110.23 73,062 +0.00(+0.00%)
Jan 14, 2013 110.24 110.24 110.22 110.23 415,226 -0.01(-0.01%)
Jan 11, 2013 110.23 110.24 110.23 110.24 130,316 +0.00(+0.00%)
Jan 10, 2013 110.24 110.24 110.23 110.24 2,741,327 +0.00(+0.00%)
Jan 09, 2013 110.22 110.24 110.22 110.24 1,679,651 +0.01(+0.01%)
Jan 08, 2013 110.22 110.23 110.22 110.23 140,857 +0.00(+0.00%)
Jan 07, 2013 110.23 110.24 110.22 110.23 288,368 -0.01(-0.01%)
Jan 04, 2013 110.23 110.24 110.23 110.24 303,052 +0.00(+0.00%)
Jan 03, 2013 110.24 110.25 110.23 110.24 357,465 -0.00(-0.00%)
Jan 02, 2013 110.25 110.26 110.24 110.24 259,139 -0.02(-0.02%)
Dec 31, 2012 110.24 110.26 110.23 110.26 758,485 +0.02(+0.02%)
Dec 28, 2012 110.23 110.24 110.23 110.24 148,314 +0.00(+0.00%)
Dec 27, 2012 110.23 110.24 110.23 110.24 256,143 +0.01(+0.01%)
Dec 26, 2012 110.24 110.24 110.23 110.23 101,784 +0.00(+0.00%)
Dec 24, 2012 110.24 110.24 110.23 110.23 194,073 -0.01(-0.01%)
Dec 21, 2012 110.23 110.24 110.23 110.24 225,657 +0.01(+0.01%)
Dec 20, 2012 110.23 110.24 110.23 110.23 313,528 -0.01(-0.01%)
Dec 19, 2012 110.23 110.24 110.23 110.24 106,427 +0.01(+0.01%)
Dec 18, 2012 110.23 110.24 110.23 110.23 365,015 +0.00(+0.00%)
Dec 17, 2012 110.23 110.24 110.23 110.23 220,654 +0.00(+0.00%)
Dec 14, 2012 110.22 110.24 110.22 110.23 137,620 +0.00(+0.00%)
Dec 13, 2012 110.22 110.23 110.22 110.23 231,313 +0.01(+0.01%)
Dec 12, 2012 110.22 110.23 110.22 110.22 134,730 +0.00(+0.00%)
Dec 11, 2012 110.21 110.23 110.21 110.22 288,149 +0.01(+0.01%)
Dec 10, 2012 110.22 110.22 110.21 110.21 73,085 -0.01(-0.01%)
Dec 07, 2012 110.21 110.22 110.21 110.22 162,957 +0.01(+0.01%)
Dec 06, 2012 110.21 110.22 110.21 110.21 109,042 +0.00(+0.00%)
Dec 05, 2012 110.21 110.22 110.21 110.21 98,442 +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.