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 (%)
Jul 31, 2012 95.43 95.44 95.43 95.44 234,599 +0.01(+0.01%)
Jul 30, 2012 95.43 95.44 95.43 95.43 610,490 -0.01(-0.01%)
Jul 27, 2012 95.43 95.44 95.42 95.44 288,019 +0.01(+0.01%)
Jul 26, 2012 95.43 95.44 95.43 95.43 369,452 +0.00(+0.00%)
Jul 25, 2012 95.43 95.44 95.43 95.43 565,151 -0.01(-0.01%)
Jul 24, 2012 95.44 95.44 95.43 95.44 321,456 +0.00(+0.00%)
Jul 23, 2012 95.43 95.44 95.43 95.44 243,628 +0.01(+0.01%)
Jul 20, 2012 95.43 95.44 95.43 95.43 130,968 +0.00(+0.00%)
Jul 19, 2012 95.44 95.45 95.43 95.43 200,863 -0.01(-0.01%)
Jul 18, 2012 95.43 95.44 95.43 95.44 256,499 +0.01(+0.01%)
Jul 17, 2012 95.43 95.44 95.43 95.43 123,667 +0.00(+0.00%)
Jul 16, 2012 95.43 95.44 95.43 95.43 155,474 -0.01(-0.01%)
Jul 13, 2012 95.42 95.44 95.42 95.44 97,774 +0.01(+0.01%)
Jul 12, 2012 95.44 95.44 95.43 95.43 69,052 +0.00(+0.00%)
Jul 11, 2012 95.43 95.43 95.42 95.43 121,383 +0.00(+0.00%)
Jul 10, 2012 95.42 95.44 95.42 95.43 107,257 -0.01(-0.01%)
Jul 09, 2012 95.43 95.44 95.42 95.44 1,908,496 +0.00(+0.00%)
Jul 06, 2012 95.44 95.44 95.43 95.44 181,913 +0.01(+0.01%)
Jul 05, 2012 95.44 95.44 95.43 95.43 216,430 -0.01(-0.01%)
Jul 03, 2012 95.44 95.44 95.43 95.44 325,076 +0.01(+0.01%)
Jul 02, 2012 95.45 95.45 95.43 95.43 2,640,894 -0.01(-0.01%)
Jun 29, 2012 95.43 95.44 95.42 95.44 486,539 +0.00(+0.00%)
Jun 28, 2012 95.44 95.44 95.43 95.44 77,873 +0.02(+0.02%)
Jun 27, 2012 95.43 95.44 95.42 95.42 209,535 -0.01(-0.01%)
Jun 26, 2012 95.43 95.44 95.42 95.43 113,884 -0.01(-0.01%)
Jun 25, 2012 95.43 95.44 95.43 95.44 97,292 +0.00(+0.00%)
Jun 22, 2012 95.43 95.44 95.43 95.44 171,389 -0.01(-0.01%)
Jun 21, 2012 95.43 95.44 95.43 95.44 310,817 +0.01(+0.01%)
Jun 20, 2012 95.43 95.44 95.43 95.44 248,532 +0.00(+0.00%)
Jun 19, 2012 95.43 95.44 95.43 95.44 177,677 +0.01(+0.01%)
Jun 18, 2012 95.44 95.44 95.43 95.43 172,484 -0.01(-0.01%)
Jun 15, 2012 95.44 95.44 95.43 95.44 164,715 -0.01(-0.01%)
Jun 14, 2012 95.43 95.44 95.43 95.44 192,892 +0.00(+0.00%)
Jun 13, 2012 95.44 95.44 95.43 95.44 118,205 +0.00(+0.00%)
Jun 12, 2012 95.44 95.44 95.43 95.44 337,844 +0.00(+0.00%)
Jun 11, 2012 95.44 95.44 95.43 95.44 103,784 +0.01(+0.01%)
Jun 08, 2012 95.43 95.44 95.43 95.44 105,552 +0.01(+0.01%)
Jun 07, 2012 95.44 95.44 95.43 95.43 243,612 -0.02(-0.02%)
Jun 06, 2012 95.44 95.44 95.43 95.44 448,393 +0.00(+0.00%)
Jun 05, 2012 95.44 95.44 95.44 95.44 175,698 +0.00(+0.00%)
Jun 04, 2012 95.44 95.44 95.43 95.44 331,941 +0.03(+0.03%)
Jun 01, 2012 95.45 95.46 95.41 95.42 538,137 -0.03(-0.03%)
May 31, 2012 95.42 95.44 95.42 95.44 404,619 +0.01(+0.01%)
May 30, 2012 95.42 95.44 95.42 95.44 378,053 +0.00(+0.00%)
May 29, 2012 95.42 95.44 95.42 95.44 143,966 +0.00(+0.00%)
May 25, 2012 95.43 95.44 95.40 95.44 81,617 +0.01(+0.01%)
May 24, 2012 95.43 95.44 95.42 95.43 152,693 +0.01(+0.01%)
May 23, 2012 95.42 95.44 95.42 95.42 172,947 +0.00(+0.00%)
May 22, 2012 95.42 95.43 95.41 95.42 209,639 +0.00(+0.00%)
May 21, 2012 95.43 95.44 95.41 95.42 378,812 +0.01(+0.01%)
May 18, 2012 95.42 95.45 95.41 95.41 511,671 -0.01(-0.01%)
May 17, 2012 95.42 95.44 95.42 95.42 676,526 +0.00(+0.00%)
May 16, 2012 95.43 95.43 95.42 95.42 282,022 -0.01(-0.01%)
May 15, 2012 95.42 95.43 95.42 95.43 478,155 +0.01(+0.01%)
May 14, 2012 95.42 95.43 95.42 95.42 228,701 -0.01(-0.01%)
May 11, 2012 95.44 95.44 95.41 95.43 154,270 -0.01(-0.01%)
May 10, 2012 95.43 95.44 95.42 95.44 436,139 +0.02(+0.02%)
May 09, 2012 95.42 95.44 95.42 95.42 281,323 -0.02(-0.02%)
May 08, 2012 95.43 95.44 95.42 95.44 658,417 +0.01(+0.01%)
May 07, 2012 95.42 95.44 95.42 95.43 704,476 -0.01(-0.01%)
May 04, 2012 95.42 95.44 95.41 95.44 314,023 +0.03(+0.03%)
May 03, 2012 95.42 95.44 95.41 95.41 193,886 -0.01(-0.01%)
May 02, 2012 95.42 95.44 95.42 95.42 67,883 -0.01(-0.01%)
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.