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 29, 2014 110.26 110.27 110.27 110.27 124,300 +0.01(+0.01%)
Aug 28, 2014 110.27 110.27 110.27 110.26 147,686 +0.00(+0.00%)
Aug 27, 2014 110.26 110.27 110.26 110.26 149,033 +0.00(+0.00%)
Aug 26, 2014 110.26 110.27 110.26 110.26 380,752 -0.01(-0.01%)
Aug 25, 2014 110.27 110.28 110.26 110.27 3,429,013 -0.01(-0.01%)
Aug 22, 2014 110.27 110.28 110.27 110.28 186,118 +0.00(+0.00%)
Aug 21, 2014 110.28 110.28 110.27 110.28 123,957 +0.01(+0.01%)
Aug 20, 2014 110.28 110.28 110.27 110.27 97,177 +0.00(+0.00%)
Aug 19, 2014 110.28 110.28 110.27 110.27 243,013 +0.00(+0.00%)
Aug 18, 2014 110.27 110.29 110.26 110.27 3,332,441 +0.00(+0.00%)
Aug 15, 2014 110.27 110.27 110.26 110.27 188,349 +0.01(+0.01%)
Aug 14, 2014 110.27 110.27 110.26 110.26 219,474 +0.00(+0.00%)
Aug 13, 2014 110.27 110.27 110.26 110.26 172,236 +0.00(+0.00%)
Aug 12, 2014 110.27 110.27 110.26 110.26 105,528 -0.01(-0.01%)
Aug 11, 2014 110.27 110.27 110.26 110.27 1,536,769 -0.01(-0.01%)
Aug 08, 2014 110.27 110.28 110.27 110.28 84,378 +0.01(+0.01%)
Aug 07, 2014 110.26 110.28 110.26 110.27 203,479 +0.00(+0.00%)
Aug 06, 2014 110.26 110.27 110.26 110.27 93,165 +0.01(+0.01%)
Aug 05, 2014 110.28 110.28 110.26 110.26 293,099 -0.01(-0.01%)
Aug 04, 2014 110.26 110.27 110.26 110.27 1,135,750 +0.00(+0.00%)
Aug 01, 2014 110.27 110.27 110.26 110.27 255,455 +0.01(+0.01%)
Jul 31, 2014 110.27 110.27 110.26 110.26 345,634 +0.00(+0.00%)
Jul 30, 2014 110.26 110.27 110.26 110.26 114,422 -0.01(-0.01%)
Jul 29, 2014 110.26 110.27 110.26 110.27 71,277 +0.01(+0.01%)
Jul 28, 2014 110.27 110.27 110.26 110.26 88,871 +0.00(+0.00%)
Jul 25, 2014 110.26 110.27 110.26 110.26 57,035 -0.01(-0.01%)
Jul 24, 2014 110.27 110.27 110.26 110.27 60,197 +0.00(+0.00%)
Jul 23, 2014 110.26 110.27 110.26 110.27 44,142 +0.01(+0.01%)
Jul 22, 2014 110.26 110.27 110.26 110.26 110,147 -0.01(-0.01%)
Jul 21, 2014 110.27 110.27 110.26 110.27 107,538 +0.00(+0.00%)
Jul 18, 2014 110.26 110.27 110.26 110.27 141,723 +0.00(+0.00%)
Jul 17, 2014 110.27 110.27 110.26 110.27 146,476 +0.00(+0.00%)
Jul 16, 2014 110.26 110.27 110.26 110.27 112,635 -0.00(-0.00%)
Jul 15, 2014 110.26 110.27 110.26 110.27 57,248 +0.00(+0.00%)
Jul 14, 2014 110.27 110.27 110.26 110.27 68,393 +0.01(+0.01%)
Jul 11, 2014 110.26 110.27 110.26 110.26 71,901 +0.00(+0.00%)
Jul 10, 2014 110.26 110.27 110.26 110.26 83,571 -0.01(-0.01%)
Jul 09, 2014 110.26 110.27 110.26 110.27 108,812 +0.00(+0.00%)
Jul 08, 2014 110.26 110.27 110.26 110.27 202,224 +0.00(+0.00%)
Jul 07, 2014 110.27 110.27 110.26 110.27 61,176 +0.00(+0.00%)
Jul 03, 2014 110.27 110.27 110.27 110.27 107,500 +0.01(+0.01%)
Jul 02, 2014 110.26 110.27 110.26 110.26 131,213 -0.01(-0.01%)
Jul 01, 2014 110.27 110.27 110.26 110.27 108,257 +0.00(+0.00%)
Jun 30, 2014 110.26 110.27 110.26 110.27 1,019,911 +0.00(+0.00%)
Jun 27, 2014 110.26 110.27 110.25 110.27 137,834 +0.00(+0.00%)
Jun 26, 2014 110.25 110.27 110.25 110.27 156,505 +0.01(+0.01%)
Jun 25, 2014 110.26 110.27 110.25 110.26 417,070 +0.00(+0.00%)
Jun 24, 2014 110.26 110.26 110.25 110.26 138,590 +0.00(+0.00%)
Jun 23, 2014 110.25 110.26 110.25 110.26 66,944 +0.01(+0.01%)
Jun 20, 2014 110.25 110.26 110.25 110.25 80,357 -0.01(-0.01%)
Jun 19, 2014 110.25 110.26 110.25 110.26 75,042 +0.01(+0.01%)
Jun 18, 2014 110.26 110.26 110.25 110.25 192,953 +0.00(+0.00%)
Jun 17, 2014 110.27 110.27 110.24 110.25 702,166 -0.02(-0.02%)
Jun 16, 2014 110.27 110.27 110.26 110.27 839,942 +0.00(+0.00%)
Jun 13, 2014 110.27 110.27 110.25 110.27 204,643 +0.00(+0.00%)
Jun 12, 2014 110.27 110.27 110.26 110.26 155,951 +0.00(+0.00%)
Jun 11, 2014 110.26 110.27 110.26 110.26 78,104 +0.00(+0.00%)
Jun 10, 2014 110.26 110.27 110.26 110.26 281,600 -0.00(-0.00%)
Jun 06, 2014 110.27 110.27 110.26 110.27 195,055 +0.00(+0.00%)
Jun 05, 2014 110.26 110.27 110.26 110.26 135,006 +0.00(+0.00%)
Jun 04, 2014 110.27 110.27 110.26 110.26 254,584 +0.00(+0.00%)
Jun 03, 2014 110.27 110.27 110.26 110.26 185,115 -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.