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 (%)
Aug 31, 2009 95.28 95.30 95.26 95.30 163,402 +0.03(+0.04%)
Aug 28, 2009 95.28 95.30 95.26 95.26 144,906 +0.01(+0.01%)
Aug 27, 2009 95.29 95.30 95.25 95.25 199,840 -0.04(-0.05%)
Aug 26, 2009 95.27 95.30 95.26 95.30 132,963 +0.03(+0.03%)
Aug 25, 2009 95.28 95.28 95.25 95.27 200,926 +0.01(+0.01%)
Aug 24, 2009 95.25 95.30 95.25 95.26 147,829 -0.01(-0.01%)
Aug 21, 2009 95.26 95.28 95.24 95.27 321,688 +0.01(+0.01%)
Aug 20, 2009 95.30 95.30 95.26 95.26 177,438 +0.00(+0.00%)
Aug 19, 2009 95.30 95.30 95.26 95.26 187,398 -0.01(-0.01%)
Aug 18, 2009 95.27 95.27 95.25 95.27 356,409 +0.02(+0.02%)
Aug 17, 2009 95.27 95.27 95.25 95.25 73,580 -0.01(-0.01%)
Aug 14, 2009 95.27 95.27 95.25 95.26 155,853 +0.00(+0.00%)
Aug 13, 2009 95.26 95.27 95.25 95.26 124,885 +0.01(+0.01%)
Aug 12, 2009 95.26 95.26 95.25 95.25 215,622 -0.00(-0.00%)
Aug 11, 2009 95.25 95.25 95.24 95.25 132,033 +0.02(+0.02%)
Aug 10, 2009 95.24 95.25 95.24 95.24 124,098 +0.01(+0.01%)
Aug 07, 2009 95.24 95.25 95.23 95.23 147,182 -0.03(-0.04%)
Aug 06, 2009 95.26 95.26 95.24 95.26 205,792 +0.02(+0.02%)
Aug 05, 2009 95.25 95.26 95.24 95.25 285,197 +0.02(+0.02%)
Aug 04, 2009 95.25 95.26 95.23 95.23 197,698 +0.00(+0.00%)
Aug 03, 2009 95.25 95.26 95.21 95.23 609,446 -0.05(-0.06%)
Jul 31, 2009 95.28 95.30 95.25 95.28 1,360,476 +0.01(+0.01%)
Jul 30, 2009 95.30 95.30 95.27 95.27 179,334 -0.02(-0.02%)
Jul 29, 2009 95.28 95.31 95.28 95.29 302,071 +0.02(+0.02%)
Jul 28, 2009 95.27 95.30 95.27 95.27 364,886 -0.01(-0.01%)
Jul 27, 2009 95.26 95.28 95.25 95.28 179,096 +0.02(+0.02%)
Jul 24, 2009 95.27 95.29 95.26 95.26 1,050 -0.01(-0.01%)
Jul 23, 2009 95.28 95.29 95.26 95.27 411,273 +0.00(+0.00%)
Jul 22, 2009 95.28 95.29 95.27 95.27 358,755 +0.01(+0.01%)
Jul 21, 2009 95.25 95.27 95.25 95.26 384,311 +0.01(+0.01%)
Jul 20, 2009 95.28 95.28 95.25 95.26 190,434 -0.01(-0.01%)
Jul 17, 2009 95.28 95.28 95.26 95.26 111,725 -0.01(-0.01%)
Jul 16, 2009 95.28 95.29 95.27 95.27 230,378 +0.00(+0.00%)
Jul 15, 2009 95.29 95.29 95.26 95.27 181,431 -0.01(-0.01%)
Jul 14, 2009 95.28 95.29 95.26 95.28 165,812 +0.00(+0.00%)
Jul 13, 2009 95.29 95.30 95.26 95.28 485,522 +0.01(+0.01%)
Jul 10, 2009 95.28 95.30 95.26 95.26 227,878 -0.03(-0.03%)
Jul 09, 2009 95.30 95.30 95.27 95.29 145,767 -0.00(-0.00%)
Jul 08, 2009 95.28 95.30 95.27 95.30 176,295 +0.03(+0.04%)
Jul 07, 2009 95.27 95.28 95.25 95.26 272,599 +0.01(+0.01%)
Jul 06, 2009 95.26 95.28 95.25 95.25 84,155 +0.00(+0.00%)
Jul 02, 2009 95.28 95.28 95.25 95.25 261,086 -0.01(-0.01%)
Jul 01, 2009 95.29 95.29 95.26 95.26 154,285 -0.04(-0.05%)
Jun 30, 2009 95.28 95.31 95.27 95.31 301,391 +0.03(+0.03%)
Jun 29, 2009 95.29 95.30 95.28 95.28 282,742 -0.03(-0.03%)
Jun 26, 2009 95.30 95.31 95.26 95.31 230,366 +0.01(+0.01%)
Jun 25, 2009 95.27 95.31 95.26 95.30 532,534 +0.03(+0.04%)
Jun 24, 2009 95.28 95.30 95.25 95.26 330,504 +0.02(+0.02%)
Jun 23, 2009 95.29 95.29 95.25 95.25 258,890 -0.01(-0.01%)
Jun 22, 2009 95.29 95.29 95.25 95.25 451,280 -0.03(-0.04%)
Jun 19, 2009 95.30 95.30 95.25 95.29 701,208 -0.01(-0.01%)
Jun 18, 2009 95.29 95.30 95.27 95.30 175,785 -0.01(-0.01%)
Jun 17, 2009 95.30 95.31 95.26 95.31 305,479 +0.01(+0.01%)
Jun 16, 2009 95.27 95.30 95.24 95.30 592,030 +0.06(+0.06%)
Jun 15, 2009 95.26 95.30 95.24 95.24 303,281 +0.00(+0.00%)
Jun 12, 2009 95.27 95.29 95.24 95.24 119,738 -0.03(-0.04%)
Jun 11, 2009 95.27 95.28 95.25 95.27 153,575 +0.00(+0.00%)
Jun 10, 2009 95.21 95.27 95.21 95.27 163,409 +0.05(+0.05%)
Jun 09, 2009 95.20 95.25 95.20 95.22 285,272 +0.03(+0.03%)
Jun 08, 2009 95.22 95.25 95.19 95.19 520,073 -0.03(-0.04%)
Jun 05, 2009 95.25 95.28 95.19 95.23 569,487 -0.03(-0.04%)
Jun 04, 2009 95.25 95.31 95.25 95.26 188,702 -0.02(-0.02%)
Jun 03, 2009 95.29 95.31 95.25 95.28 611,867 +0.03(+0.03%)
Jun 02, 2009 95.25 95.30 95.24 95.25 839,237 -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.