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 (%)
Apr 30, 2007 109.38 109.42 109.38 109.40 11,600 +0.02(+0.02%)
Apr 27, 2007 109.36 109.41 109.36 109.38 16,600 +0.04(+0.04%)
Apr 26, 2007 109.39 109.40 109.34 109.34 844,500 -0.03(-0.03%)
Apr 25, 2007 109.35 109.39 109.33 109.37 42,800 +0.03(+0.03%)
Apr 24, 2007 109.34 109.37 109.32 109.34 15,200 +0.02(+0.01%)
Apr 23, 2007 109.31 109.34 109.31 109.33 21,400 +0.03(+0.03%)
Apr 20, 2007 109.30 109.32 109.25 109.29 70,700 -0.01(-0.01%)
Apr 19, 2007 109.28 109.30 109.27 109.30 78,000 +0.01(+0.01%)
Apr 18, 2007 109.26 109.29 109.26 109.29 31,800 +0.07(+0.06%)
Apr 17, 2007 109.22 109.23 109.19 109.22 20,200 +0.01(+0.01%)
Apr 16, 2007 109.19 109.21 109.16 109.21 40,100 +0.02(+0.02%)
Apr 13, 2007 109.17 109.19 109.15 109.19 52,000 +0.02(+0.02%)
Apr 12, 2007 109.16 109.18 109.15 109.17 31,500 +0.03(+0.03%)
Apr 11, 2007 109.13 109.19 109.13 109.14 11,700 +0.03(+0.03%)
Apr 10, 2007 109.08 109.12 109.08 109.11 18,000 +0.03(+0.03%)
Apr 09, 2007 109.07 109.09 109.05 109.08 34,400 +0.01(+0.01%)
Apr 05, 2007 109.09 109.11 109.05 109.07 16,400 -0.01(-0.01%)
Apr 04, 2007 109.07 109.11 109.06 109.08 20,800 +0.06(+0.06%)
Apr 03, 2007 109.05 109.07 108.98 109.02 25,000 +0.02(+0.02%)
Apr 02, 2007 108.99 109.03 108.91 109.00 23,000 -0.28(-0.26%)
Mar 30, 2007 109.30 109.30 109.23 109.28 202,600 +0.00(+0.00%)
Mar 29, 2007 109.27 109.29 109.26 109.28 22,800 +0.03(+0.03%)
Mar 28, 2007 109.22 109.28 109.22 109.25 20,100 +0.03(+0.03%)
Mar 27, 2007 109.17 109.24 109.17 109.22 394,600 +0.03(+0.03%)
Mar 26, 2007 109.16 109.20 109.15 109.19 10,600 +0.01(+0.01%)
Mar 23, 2007 109.17 109.20 109.15 109.18 572,400 +0.04(+0.04%)
Mar 22, 2007 109.17 109.18 109.13 109.14 28,400 -0.03(-0.03%)
Mar 21, 2007 109.15 109.20 109.11 109.17 140,500 +0.07(+0.06%)
Mar 20, 2007 109.11 109.11 109.08 109.10 4,100 +0.03(+0.03%)
Mar 19, 2007 109.08 109.09 108.90 109.07 108,600 +0.00(+0.00%)
Mar 16, 2007 109.07 109.07 109.04 109.07 14,500 +0.02(+0.02%)
Mar 15, 2007 109.06 109.06 109.02 109.05 16,600 -0.01(-0.01%)
Mar 14, 2007 109.07 109.07 109.03 109.06 22,400 +0.01(+0.01%)
Mar 13, 2007 108.98 109.05 108.98 109.05 126,800 +0.07(+0.06%)
Mar 12, 2007 108.98 108.98 108.94 108.98 10,800 +0.03(+0.03%)
Mar 09, 2007 108.95 108.98 108.91 108.95 52,900 -0.01(-0.01%)
Mar 08, 2007 108.97 108.97 108.94 108.96 18,100 +0.01(+0.01%)
Mar 07, 2007 108.95 108.95 108.93 108.95 17,600 +0.04(+0.04%)
Mar 06, 2007 108.91 108.95 108.87 108.91 11,000 +0.01(+0.01%)
Mar 05, 2007 108.92 108.92 108.88 108.90 31,200 -0.02(-0.02%)
Mar 02, 2007 108.91 108.95 108.87 108.92 24,800 +0.06(+0.06%)
Mar 01, 2007 108.87 108.88 108.80 108.86 32,500 -0.26(-0.24%)
Feb 28, 2007 109.06 109.15 109.06 109.12 296,600 +0.07(+0.06%)
Feb 27, 2007 109.06 109.06 109.02 109.05 16,600 +0.02(+0.02%)
Feb 26, 2007 109.05 109.05 109.01 109.03 268,000 +0.01(+0.01%)
Feb 23, 2007 108.97 109.03 108.97 109.02 8,700 +0.05(+0.05%)
Feb 22, 2007 108.97 108.97 108.96 108.97 3,200 +0.00(+0.00%)
Feb 21, 2007 108.93 108.99 108.87 108.97 74,300 +0.04(+0.04%)
Feb 20, 2007 108.91 108.93 108.91 108.93 14,200 +0.01(+0.01%)
Feb 16, 2007 108.93 108.94 108.89 108.92 25,200 +0.02(+0.02%)
Feb 15, 2007 108.90 108.94 108.86 108.90 32,200 +0.01(+0.01%)
Feb 14, 2007 108.88 108.90 108.88 108.89 24,600 +0.07(+0.06%)
Feb 13, 2007 108.80 108.83 108.80 108.82 1,500 +0.00(+0.00%)
Feb 12, 2007 108.82 108.82 108.81 108.82 8,500 +0.00(+0.00%)
Feb 09, 2007 108.83 108.84 108.74 108.82 25,400 +0.03(+0.03%)
Feb 08, 2007 108.81 108.81 108.79 108.79 4,500 -0.01(-0.01%)
Feb 07, 2007 108.82 108.82 108.75 108.80 8,500 +0.06(+0.06%)
Feb 06, 2007 108.76 108.76 108.73 108.74 10,400 -0.01(-0.01%)
Feb 05, 2007 108.77 108.77 108.72 108.75 8,700 +0.03(+0.03%)
Feb 02, 2007 108.72 108.75 108.71 108.72 35,400 +0.03(+0.03%)
Feb 01, 2007 108.73 108.73 108.68 108.69 11,400 -0.31(-0.28%)
Jan 31, 2007 108.97 109.00 108.96 109.00 2,500 +0.05(+0.05%)
Jan 30, 2007 108.94 108.97 108.93 108.95 5,500 +0.00(+0.00%)
Jan 29, 2007 108.97 108.97 108.95 108.95 19,900 +0.08(+0.07%)
Jan 26, 2007 108.93 108.93 108.87 108.87 94,800 -0.01(-0.01%)
Jan 25, 2007 108.89 108.90 108.86 108.88 31,300 +0.00(+0.00%)
Jan 24, 2007 108.87 108.89 108.87 108.88 4,300 +0.06(+0.06%)
Jan 23, 2007 108.81 108.83 108.81 108.82 2,300 +0.01(+0.01%)
Jan 22, 2007 108.82 108.83 108.80 108.81 3,000 +0.04(+0.04%)
Jan 19, 2007 108.79 108.81 108.77 108.77 13,400 -0.02(-0.02%)
Jan 18, 2007 108.80 108.80 108.76 108.79 23,100 -0.01(-0.01%)
Jan 17, 2007 108.80 108.80 108.80 108.80 8,200 +0.06(+0.06%)
Jan 16, 2007 108.76 108.76 108.74 108.74 500 -0.02(-0.02%)
Jan 12, 2007 108.76 108.76 108.76 108.76 1,100 +0.06(+0.06%)
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.