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, 2014 110.25 110.26 110.25 110.26 298,336 +0.01(+0.01%)
Feb 27, 2014 110.25 110.26 110.25 110.25 243,047 +0.00(+0.00%)
Feb 26, 2014 110.24 110.26 110.24 110.25 194,238 +0.00(+0.00%)
Feb 25, 2014 110.25 110.26 110.25 110.25 381,001 +0.01(+0.01%)
Feb 24, 2014 110.24 110.25 110.24 110.24 2,009,147 +0.00(+0.00%)
Feb 21, 2014 110.24 110.25 110.24 110.24 153,197 +0.00(+0.00%)
Feb 20, 2014 110.25 110.25 110.24 110.24 383,296 +0.00(+0.00%)
Feb 19, 2014 110.25 110.25 110.24 110.24 179,612 +0.00(+0.00%)
Feb 18, 2014 110.25 110.25 110.24 110.24 1,857,848 +0.00(+0.00%)
Feb 14, 2014 110.25 110.24 110.24 110.24 155,800 -0.01(-0.01%)
Feb 13, 2014 110.25 110.25 110.24 110.25 619,588 +0.01(+0.01%)
Feb 12, 2014 110.25 110.25 110.24 110.24 338,979 -0.01(-0.01%)
Feb 11, 2014 110.24 110.25 110.24 110.25 292,986 +0.00(+0.00%)
Feb 10, 2014 110.24 110.25 110.24 110.25 1,303,284 +0.00(+0.00%)
Feb 07, 2014 110.26 110.26 110.24 110.25 388,765 -0.01(-0.01%)
Feb 06, 2014 110.24 110.26 110.24 110.26 141,208 +0.02(+0.02%)
Feb 05, 2014 110.26 110.26 110.24 110.24 424,546 -0.01(-0.01%)
Feb 04, 2014 110.25 110.26 110.25 110.25 664,773 -0.02(-0.02%)
Feb 03, 2014 110.25 110.27 110.24 110.27 6,180,838 +0.03(+0.03%)
Jan 31, 2014 110.24 110.25 110.24 110.24 654,684 -0.01(-0.01%)
Jan 30, 2014 110.24 110.25 110.24 110.25 567,484 +0.00(+0.00%)
Jan 29, 2014 110.24 110.25 110.24 110.25 370,815 +0.00(+0.00%)
Jan 28, 2014 110.24 110.25 110.24 110.25 369,420 +0.01(+0.01%)
Jan 27, 2014 110.24 110.25 110.24 110.24 613,690 +0.00(+0.00%)
Jan 24, 2014 110.24 110.25 110.24 110.24 515,242 +0.00(+0.00%)
Jan 23, 2014 110.25 110.25 110.24 110.24 449,400 +0.00(+0.00%)
Jan 22, 2014 110.25 110.25 110.24 110.24 569,602 +0.00(+0.00%)
Jan 21, 2014 110.24 110.25 110.24 110.24 1,960,661 -0.01(-0.01%)
Jan 17, 2014 110.25 110.25 110.25 110.25 403,400 +0.01(+0.01%)
Jan 16, 2014 110.25 110.25 110.24 110.24 355,601 -0.01(-0.01%)
Jan 15, 2014 110.25 110.25 110.24 110.25 358,466 +0.00(+0.00%)
Jan 14, 2014 110.24 110.25 110.24 110.25 183,303 +0.01(+0.01%)
Jan 13, 2014 110.24 110.25 110.24 110.24 619,529 -0.01(-0.01%)
Jan 10, 2014 110.24 110.25 110.24 110.25 188,362 +0.00(+0.00%)
Jan 09, 2014 110.24 110.25 110.24 110.25 230,932 +0.00(+0.00%)
Jan 08, 2014 110.24 110.25 110.24 110.25 209,049 +0.01(+0.00%)
Jan 07, 2014 110.24 110.25 110.24 110.24 306,267 +0.00(+0.00%)
Jan 06, 2014 110.25 110.25 110.23 110.24 182,674 -0.01(-0.01%)
Jan 03, 2014 110.24 110.25 110.23 110.25 254,352 +0.02(+0.02%)
Jan 02, 2014 110.23 110.24 110.23 110.23 388,416 -0.02(-0.02%)
Dec 31, 2013 110.24 110.25 110.25 110.25 2,030,200 +0.01(+0.01%)
Dec 30, 2013 110.23 110.24 110.23 110.24 2,883,016 +0.00(+0.00%)
Dec 27, 2013 110.24 110.24 110.23 110.24 3,472,979 +0.00(+0.00%)
Dec 26, 2013 110.25 110.25 110.23 110.24 2,430,324 +0.00(+0.00%)
Dec 24, 2013 110.24 110.25 110.24 110.24 196,308 +0.00(+0.00%)
Dec 23, 2013 110.25 110.25 110.24 110.24 1,269,194 +0.00(+0.00%)
Dec 20, 2013 110.25 110.25 110.24 110.24 652,170 +0.00(+0.00%)
Dec 19, 2013 110.26 110.26 110.24 110.24 723,293 -0.02(-0.02%)
Dec 18, 2013 110.25 110.26 110.24 110.26 480,171 +0.02(+0.02%)
Dec 17, 2013 110.25 110.25 110.24 110.24 336,485 -0.01(-0.01%)
Dec 16, 2013 110.25 110.25 110.24 110.25 1,017,171 +0.00(+0.00%)
Dec 13, 2013 110.24 110.25 110.24 110.25 382,016 +0.00(+0.00%)
Dec 12, 2013 110.24 110.25 110.23 110.25 599,034 +0.00(+0.00%)
Dec 11, 2013 110.24 110.25 110.24 110.25 423,612 +0.00(+0.00%)
Dec 10, 2013 110.25 110.25 110.24 110.25 273,878 +0.01(+0.01%)
Dec 09, 2013 110.25 110.25 110.24 110.24 1,292,454 -0.01(-0.01%)
Dec 06, 2013 110.25 110.25 110.24 110.25 165,160 +0.00(+0.00%)
Dec 05, 2013 110.24 110.25 110.24 110.25 224,874 +0.01(+0.01%)
Dec 04, 2013 110.24 110.24 110.23 110.24 2,238,957 +0.01(+0.01%)
Dec 03, 2013 110.24 110.24 110.23 110.23 1,104,229 +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.