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, 2010 95.32 95.35 95.32 95.33 1,706,448 +0.00(+0.00%)
Aug 30, 2010 95.31 95.33 95.31 95.33 1,004,763 -0.01(-0.01%)
Aug 27, 2010 95.34 95.34 95.32 95.34 135,161 +0.03(+0.03%)
Aug 26, 2010 95.31 95.33 95.31 95.31 195,245 -0.01(-0.01%)
Aug 25, 2010 95.31 95.33 95.31 95.32 346,768 +0.01(+0.01%)
Aug 24, 2010 95.32 95.33 95.31 95.31 600,741 -0.01(-0.01%)
Aug 23, 2010 95.33 95.34 95.32 95.32 261,686 -0.03(-0.03%)
Aug 20, 2010 95.33 95.35 95.33 95.35 215,907 +0.03(+0.03%)
Aug 19, 2010 95.33 95.35 95.32 95.32 97,140 -0.03(-0.03%)
Aug 18, 2010 95.33 95.35 95.33 95.35 131,895 +0.02(+0.02%)
Aug 17, 2010 95.33 95.35 95.33 95.33 254,718 +0.01(+0.01%)
Aug 16, 2010 95.34 95.34 95.32 95.32 278,691 +0.01(+0.01%)
Aug 13, 2010 95.31 95.34 95.31 95.31 155,830 -0.03(-0.03%)
Aug 12, 2010 95.32 95.34 95.32 95.34 187,006 +0.02(+0.02%)
Aug 11, 2010 95.34 95.34 95.32 95.32 191,870 +0.01(+0.01%)
Aug 10, 2010 95.31 95.33 95.31 95.31 205,473 +0.00(+0.00%)
Aug 09, 2010 95.31 95.33 95.31 95.31 471,477 +0.00(+0.00%)
Aug 06, 2010 95.31 95.34 95.31 95.31 239,525 +0.00(+0.00%)
Aug 05, 2010 95.32 95.34 95.31 95.31 945,442 -0.03(-0.03%)
Aug 04, 2010 95.31 95.34 95.31 95.34 889,834 +0.03(+0.04%)
Aug 03, 2010 95.31 95.32 95.31 95.31 1,236,879 +0.00(+0.00%)
Aug 02, 2010 95.32 95.33 95.31 95.31 416,559 -0.00(-0.00%)
Jul 30, 2010 95.31 95.32 95.31 95.31 261,725 +0.00(+0.00%)
Jul 29, 2010 95.31 95.32 95.31 95.31 899,201 -0.03(-0.03%)
Jul 28, 2010 95.32 95.33 95.31 95.33 820,610 +0.02(+0.02%)
Jul 27, 2010 95.32 95.32 95.30 95.32 468,639 +0.02(+0.02%)
Jul 26, 2010 95.32 95.32 95.30 95.30 1,251,185 -0.01(-0.01%)
Jul 23, 2010 95.32 95.33 95.31 95.31 529,342 -0.02(-0.02%)
Jul 22, 2010 95.32 95.33 95.31 95.32 226,209 +0.02(+0.02%)
Jul 21, 2010 95.32 95.33 95.31 95.31 188,423 -0.01(-0.01%)
Jul 20, 2010 95.32 95.32 95.31 95.32 449,546 +0.01(+0.01%)
Jul 19, 2010 95.32 95.32 95.31 95.31 145,084 -0.02(-0.02%)
Jul 16, 2010 95.32 95.32 95.31 95.32 314,746 +0.01(+0.01%)
Jul 15, 2010 95.33 95.33 95.30 95.32 695,040 -0.03(-0.03%)
Jul 14, 2010 95.32 95.34 95.31 95.34 190,660 +0.03(+0.04%)
Jul 13, 2010 95.32 95.33 95.31 95.31 381,162 -0.03(-0.03%)
Jul 12, 2010 95.32 95.33 95.32 95.33 308,261 +0.00(+0.00%)
Jul 09, 2010 95.33 95.33 95.32 95.33 243,302 +0.00(+0.00%)
Jul 08, 2010 95.31 95.33 95.31 95.33 624,964 +0.02(+0.02%)
Jul 07, 2010 95.30 95.33 95.30 95.32 1,473,156 +0.03(+0.03%)
Jul 06, 2010 95.30 95.32 95.29 95.29 1,005,583 -0.02(-0.02%)
Jul 02, 2010 95.31 95.31 95.29 95.31 262,126 +0.02(+0.02%)
Jul 01, 2010 95.32 95.32 95.29 95.29 1,087,016 -0.04(-0.04%)
Jun 30, 2010 95.31 95.33 95.30 95.33 706,530 +0.02(+0.02%)
Jun 29, 2010 95.32 95.32 95.29 95.31 697,700 -0.01(-0.01%)
Jun 25, 2010 95.32 95.32 95.30 95.32 128,946 +0.02(+0.02%)
Jun 24, 2010 95.31 95.32 95.30 95.30 177,169 +0.00(+0.00%)
Jun 23, 2010 95.30 95.32 95.30 95.30 610,171 +0.01(+0.01%)
Jun 22, 2010 95.31 95.32 95.29 95.29 1,166,003 -0.03(-0.03%)
Jun 21, 2010 95.30 95.32 95.29 95.32 1,374,140 +0.02(+0.02%)
Jun 18, 2010 95.30 95.32 95.30 95.30 371,000 -0.02(-0.02%)
Jun 17, 2010 95.30 95.32 95.30 95.32 290,516 +0.02(+0.02%)
Jun 16, 2010 95.31 95.32 95.29 95.30 1,618,358 +0.02(+0.02%)
Jun 15, 2010 95.32 95.32 95.28 95.28 263,088 -0.03(-0.04%)
Jun 14, 2010 95.30 95.32 95.30 95.32 538,276 -0.01(-0.01%)
Jun 11, 2010 95.30 95.33 95.30 95.33 379,447 +0.01(+0.01%)
Jun 10, 2010 95.30 95.32 95.30 95.32 2,123 +0.03(+0.03%)
Jun 09, 2010 95.32 95.31 95.29 95.29 372,842 -0.03(-0.03%)
Jun 08, 2010 95.28 95.33 95.27 95.32 711,092 +0.03(+0.04%)
Jun 07, 2010 95.29 95.30 95.27 95.28 344,315 -0.03(-0.04%)
Jun 04, 2010 95.32 95.32 95.28 95.32 206,383 +0.03(+0.04%)
Jun 03, 2010 95.29 95.29 95.28 95.28 531,700 -0.02(-0.02%)
Jun 02, 2010 95.28 95.30 95.28 95.30 668,172 +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.