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, 2016 110.39 110.41 110.38 110.39 390,251 +0.00(+0.00%)
Aug 30, 2016 110.38 110.40 110.38 110.39 595,858 -0.01(-0.01%)
Aug 29, 2016 110.41 110.41 110.38 110.40 938,960 +0.01(+0.01%)
Aug 26, 2016 110.39 110.41 110.39 110.39 597,583 +0.00(+0.00%)
Aug 25, 2016 110.39 110.41 110.39 110.39 1,031,283 +0.00(+0.00%)
Aug 24, 2016 110.39 110.41 110.39 110.39 249,156 +0.00(+0.00%)
Aug 23, 2016 110.40 110.41 110.39 110.39 395,647 -0.02(-0.02%)
Aug 22, 2016 110.41 110.41 110.40 110.41 425,627 +0.00(+0.00%)
Aug 19, 2016 110.40 110.41 110.39 110.41 221,632 +0.00(+0.00%)
Aug 18, 2016 110.40 110.41 110.39 110.41 363,402 +0.03(+0.03%)
Aug 17, 2016 110.40 110.41 110.38 110.38 851,714 -0.02(-0.02%)
Aug 16, 2016 110.39 110.41 110.39 110.40 795,158 +0.00(+0.00%)
Aug 15, 2016 110.39 110.41 110.39 110.40 602,725 +0.01(+0.01%)
Aug 12, 2016 110.40 110.41 110.38 110.39 1,975,336 -0.01(-0.01%)
Aug 11, 2016 110.38 110.40 110.38 110.40 1,360,385 +0.01(+0.01%)
Aug 10, 2016 110.39 110.40 110.38 110.39 586,074 +0.01(+0.01%)
Aug 09, 2016 110.37 110.39 110.36 110.38 417,760 +0.02(+0.02%)
Aug 08, 2016 110.38 110.39 110.36 110.36 614,321 -0.02(-0.02%)
Aug 05, 2016 110.39 110.39 110.37 110.38 702,394 -0.02(-0.02%)
Aug 04, 2016 110.37 110.40 110.37 110.40 233,337 +0.03(+0.03%)
Aug 03, 2016 110.39 110.39 110.37 110.37 831,670 -0.02(-0.02%)
Aug 02, 2016 110.38 110.40 110.38 110.39 601,342 +0.00(+0.00%)
Aug 01, 2016 110.40 110.40 110.36 110.39 497,169 -0.03(-0.03%)
Jul 29, 2016 110.41 110.43 110.40 110.42 536,492 +0.02(+0.02%)
Jul 28, 2016 110.40 110.41 110.40 110.40 293,533 -0.01(-0.01%)
Jul 27, 2016 110.40 110.41 110.39 110.41 382,853 +0.02(+0.02%)
Jul 26, 2016 110.41 110.41 110.39 110.39 334,230 -0.01(-0.01%)
Jul 25, 2016 110.39 110.41 110.39 110.40 472,884 +0.01(+0.01%)
Jul 22, 2016 110.41 110.41 110.39 110.39 1,602,664 -0.01(-0.01%)
Jul 21, 2016 110.39 110.40 110.39 110.40 3,204,533 +0.01(+0.01%)
Jul 20, 2016 110.40 110.40 110.39 110.39 184,055 +0.00(+0.00%)
Jul 19, 2016 110.39 110.40 110.39 110.39 183,293 -0.01(-0.01%)
Jul 18, 2016 110.39 110.40 110.39 110.40 172,779 +0.00(+0.00%)
Jul 15, 2016 110.39 110.40 110.38 110.40 300,124 +0.01(+0.01%)
Jul 14, 2016 110.40 110.41 110.38 110.39 440,516 +0.00(+0.00%)
Jul 13, 2016 110.40 110.40 110.38 110.39 892,328 -0.01(-0.01%)
Jul 12, 2016 110.41 110.41 110.39 110.40 590,847 +0.01(+0.01%)
Jul 11, 2016 110.40 110.41 110.39 110.39 660,384 -0.02(-0.02%)
Jul 08, 2016 110.42 110.42 110.40 110.41 642,372 -0.01(-0.01%)
Jul 07, 2016 110.39 110.42 110.39 110.42 435,470 +0.03(+0.03%)
Jul 06, 2016 110.43 110.43 110.39 110.39 837,732 -0.03(-0.03%)
Jul 05, 2016 110.42 110.42 110.40 110.42 548,435 -0.02(-0.02%)
Jul 01, 2016 110.39 110.44 110.44 110.44 1,020,200 -0.01(-0.01%)
Jun 30, 2016 110.42 110.45 110.42 110.45 3,628,854 +0.03(+0.03%)
Jun 29, 2016 110.41 110.44 110.41 110.42 607,766 +0.00(+0.00%)
Jun 28, 2016 110.43 110.44 110.41 110.42 3,435,737 -0.02(-0.02%)
Jun 27, 2016 110.39 110.46 110.39 110.44 626,334 +0.00(+0.00%)
Jun 24, 2016 110.46 110.46 110.40 110.44 1,091,202 +0.06(+0.05%)
Jun 23, 2016 110.41 110.41 110.38 110.38 496,795 -0.03(-0.03%)
Jun 22, 2016 110.39 110.41 110.39 110.41 641,631 +0.02(+0.02%)
Jun 21, 2016 110.39 110.41 110.39 110.39 273,533 +0.00(+0.00%)
Jun 20, 2016 110.39 110.42 110.39 110.39 377,813 -0.02(-0.02%)
Jun 17, 2016 110.42 110.42 110.39 110.41 347,808 +0.00(+0.00%)
Jun 16, 2016 110.40 110.41 110.39 110.41 296,709 +0.03(+0.03%)
Jun 15, 2016 110.40 110.40 110.38 110.38 853,310 +0.00(+0.00%)
Jun 14, 2016 110.39 110.40 110.38 110.38 938,408 -0.01(-0.01%)
Jun 13, 2016 110.38 110.40 110.38 110.39 569,815 +0.00(+0.00%)
Jun 10, 2016 110.38 110.39 110.36 110.39 396,245 +0.01(+0.01%)
Jun 09, 2016 110.36 110.38 110.36 110.38 599,560 +0.00(+0.00%)
Jun 08, 2016 110.38 110.38 110.36 110.38 330,357 +0.00(+0.00%)
Jun 07, 2016 110.35 110.38 110.35 110.38 522,312 +0.01(+0.01%)
Jun 06, 2016 110.34 110.37 110.34 110.37 471,202 +0.02(+0.02%)
Jun 03, 2016 110.38 110.39 110.35 110.35 468,940 +0.00(+0.00%)
Jun 02, 2016 110.35 110.35 110.33 110.35 826,480 +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.