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, 2015 95.51 95.51 95.50 95.51 2,799,138 +0.01(+0.01%)
Aug 28, 2015 95.52 95.52 95.49 95.50 1,145,259 -0.01(-0.01%)
Aug 27, 2015 95.52 95.52 95.50 95.51 838,040 +0.00(+0.00%)
Aug 26, 2015 95.51 95.52 95.50 95.51 1,301,767 +0.00(+0.00%)
Aug 25, 2015 95.52 95.52 95.50 95.51 11,018,391 -0.01(-0.01%)
Aug 24, 2015 95.52 95.53 95.50 95.52 1,968,840 +0.02(+0.02%)
Aug 21, 2015 95.50 95.51 95.50 95.50 2,478,794 -0.01(-0.01%)
Aug 20, 2015 95.49 95.51 95.49 95.51 551,417 +0.02(+0.02%)
Aug 19, 2015 95.50 95.50 95.49 95.49 500,888 +0.00(+0.00%)
Aug 18, 2015 95.49 95.50 95.49 95.49 207,951 +0.00(+0.00%)
Aug 17, 2015 95.49 95.50 95.49 95.49 210,019 +0.00(+0.00%)
Aug 14, 2015 95.50 95.50 95.49 95.49 215,891 +0.00(+0.00%)
Aug 13, 2015 95.50 95.50 95.49 95.49 163,611 +0.00(+0.00%)
Aug 12, 2015 95.50 95.50 95.49 95.49 747,516 -0.01(-0.01%)
Aug 11, 2015 95.49 95.50 95.49 95.50 980,854 +0.01(+0.01%)
Aug 10, 2015 95.50 95.51 95.49 95.49 1,102,107 -0.01(-0.01%)
Aug 07, 2015 95.51 95.51 95.50 95.50 276,748 -0.00(-0.00%)
Aug 06, 2015 95.50 95.51 95.50 95.51 755,010 +0.00(+0.00%)
Aug 05, 2015 95.50 95.52 95.50 95.51 478,073 +0.01(+0.01%)
Aug 04, 2015 95.52 95.52 95.50 95.50 481,240 -0.01(-0.01%)
Aug 03, 2015 95.51 95.52 95.51 95.51 1,254,605 +0.01(+0.01%)
Jul 31, 2015 95.51 95.52 95.50 95.50 488,200 -0.01(-0.01%)
Jul 30, 2015 95.51 95.52 95.51 95.51 494,449 +0.00(+0.00%)
Jul 29, 2015 95.50 95.52 95.50 95.51 487,380 +0.00(+0.00%)
Jul 28, 2015 95.52 95.52 95.51 95.51 407,814 +0.00(+0.00%)
Jul 27, 2015 95.51 95.52 95.50 95.51 1,927,713 -0.01(-0.01%)
Jul 24, 2015 95.51 95.52 95.51 95.52 368,419 +0.01(+0.01%)
Jul 23, 2015 95.51 95.52 95.51 95.51 379,067 +0.00(+0.00%)
Jul 22, 2015 95.51 95.52 95.51 95.51 348,279 +0.00(+0.00%)
Jul 21, 2015 95.51 95.52 95.51 95.51 597,809 +0.00(+0.00%)
Jul 20, 2015 95.52 95.52 95.51 95.51 1,731,604 -0.02(-0.02%)
Jul 17, 2015 95.52 95.52 95.52 95.52 477,632 +0.00(+0.00%)
Jul 16, 2015 95.52 95.52 95.52 95.52 908,077 +0.00(+0.00%)
Jul 15, 2015 95.52 95.52 95.52 95.52 1,289,046 +0.00(+0.00%)
Jul 14, 2015 95.52 95.52 95.52 95.52 447,169 +0.00(+0.00%)
Jul 13, 2015 95.52 95.52 95.52 95.52 3,267,976 +0.01(+0.01%)
Jul 10, 2015 95.52 95.52 95.52 95.52 830,144 +0.00(+0.00%)
Jul 09, 2015 95.52 95.53 95.52 95.52 389,420 -0.02(-0.02%)
Jul 08, 2015 95.52 95.53 95.52 95.53 719,405 +0.02(+0.02%)
Jul 07, 2015 95.52 95.52 95.52 95.52 1,092,653 +0.00(+0.00%)
Jul 06, 2015 95.52 95.52 95.52 95.52 641,538 +0.00(+0.00%)
Jul 02, 2015 95.51 95.52 95.52 95.52 1,050,880 +0.01(+0.01%)
Jul 01, 2015 95.51 95.52 95.51 95.51 523,190 -0.01(-0.01%)
Jun 30, 2015 95.51 95.52 95.51 95.52 713,941 +0.01(+0.01%)
Jun 29, 2015 95.52 95.52 95.51 95.51 2,812,849 +0.01(+0.01%)
Jun 26, 2015 95.51 95.52 95.50 95.50 286,925 -0.02(-0.02%)
Jun 25, 2015 95.51 95.52 95.51 95.52 145,690 +0.01(+0.01%)
Jun 24, 2015 95.51 95.52 95.51 95.51 315,248 +0.00(+0.00%)
Jun 23, 2015 95.52 95.52 95.51 95.51 303,313 +0.00(+0.00%)
Jun 22, 2015 95.51 95.52 95.51 95.51 401,026 +0.00(+0.00%)
Jun 19, 2015 95.50 95.52 95.50 95.51 211,707 +0.01(+0.01%)
Jun 18, 2015 95.52 95.52 95.50 95.50 339,427 -0.02(-0.02%)
Jun 17, 2015 95.52 95.52 95.50 95.52 219,869 +0.02(+0.02%)
Jun 16, 2015 95.50 95.52 95.50 95.50 183,676 +0.00(+0.00%)
Jun 15, 2015 95.50 95.51 95.50 95.50 370,960 -0.01(-0.01%)
Jun 12, 2015 95.50 95.52 95.50 95.51 512,078 -0.01(-0.01%)
Jun 11, 2015 95.51 95.52 95.50 95.52 172,712 +0.01(+0.01%)
Jun 10, 2015 95.50 95.51 95.50 95.51 296,351 +0.01(+0.01%)
Jun 09, 2015 95.51 95.50 95.50 95.50 176,518 +0.00(+0.00%)
Jun 08, 2015 95.50 95.51 95.50 95.50 392,423 +0.00(+0.00%)
Jun 05, 2015 95.51 95.52 95.50 95.50 214,047 -0.01(-0.01%)
Jun 04, 2015 95.51 95.52 95.51 95.51 352,993 -0.01(-0.01%)
Jun 03, 2015 95.52 95.52 95.51 95.52 779,905 +0.01(+0.01%)
Jun 02, 2015 95.51 95.52 95.51 95.51 313,770 +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.