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 (%)
May 30, 2008 95.65 95.65 95.61 95.63 72,196 -0.01(-0.01%)
May 29, 2008 95.63 95.64 95.59 95.64 71,619 +0.00(+0.00%)
May 28, 2008 95.59 95.65 95.59 95.64 53,218 +0.00(+0.00%)
May 27, 2008 95.65 95.65 95.60 95.64 81,015 +0.01(+0.01%)
May 26, 2008 95.64 95.68 95.62 95.63 0 +0.00(+0.00%)
May 23, 2008 95.64 95.68 95.62 95.63 172,936 +0.00(+0.00%)
May 22, 2008 95.62 95.65 95.61 95.63 51,700 +0.01(+0.01%)
May 21, 2008 95.65 95.65 95.62 95.62 44,074 -0.01(-0.02%)
May 20, 2008 95.65 95.65 95.61 95.64 60,090 +0.00(+0.00%)
May 19, 2008 95.63 95.64 95.60 95.64 180,862 +0.01(+0.01%)
May 16, 2008 95.59 95.63 95.59 95.63 102,583 +0.04(+0.05%)
May 15, 2008 95.63 95.63 95.59 95.59 297,559 +0.01(+0.01%)
May 14, 2008 95.58 95.62 95.54 95.58 146,082 +0.00(+0.00%)
May 13, 2008 95.60 95.60 95.58 95.58 48,244 -0.03(-0.04%)
May 12, 2008 95.65 95.65 95.59 95.61 54,982 -0.03(-0.03%)
May 09, 2008 95.62 95.65 95.61 95.64 31,825 -0.01(-0.01%)
May 08, 2008 95.64 95.65 95.61 95.65 120,633 +0.01(+0.01%)
May 07, 2008 95.65 95.65 95.59 95.64 102,649 +0.05(+0.05%)
May 06, 2008 95.62 95.63 95.58 95.59 93,930 -0.03(-0.03%)
May 05, 2008 95.57 95.62 95.57 95.61 331,626 +0.01(+0.01%)
May 02, 2008 95.61 95.62 95.55 95.60 88,972 -0.03(-0.04%)
May 01, 2008 95.57 95.65 95.57 95.64 116,207 -0.12(-0.13%)
Apr 30, 2008 95.75 95.79 95.72 95.76 478,195 +0.03(+0.03%)
Apr 29, 2008 95.72 95.75 95.69 95.73 154,122 +0.03(+0.03%)
Apr 28, 2008 95.71 95.73 95.71 95.71 57,973 +0.01(+0.01%)
Apr 25, 2008 95.71 95.75 95.70 95.70 37,360 -0.05(-0.05%)
Apr 24, 2008 95.77 95.77 95.70 95.75 32,091 +0.02(+0.02%)
Apr 23, 2008 95.78 95.78 95.72 95.73 92,719 -0.02(-0.02%)
Apr 22, 2008 95.72 95.76 95.70 95.75 106,777 +0.03(+0.03%)
Apr 21, 2008 95.67 95.72 95.67 95.72 98,333 +0.01(+0.01%)
Apr 18, 2008 95.72 95.72 95.66 95.72 150,487 -0.03(-0.04%)
Apr 17, 2008 95.75 95.76 95.68 95.75 124,567 +0.00(+0.00%)
Apr 16, 2008 95.73 95.77 95.69 95.75 105,920 +0.03(+0.04%)
Apr 15, 2008 95.78 95.78 95.72 95.72 67,879 -0.04(-0.04%)
Apr 14, 2008 95.78 95.78 95.72 95.76 84,100 -0.00(-0.00%)
Apr 11, 2008 95.74 95.79 95.72 95.76 75,895 +0.00(+0.00%)
Apr 10, 2008 95.76 95.76 95.72 95.76 80,085 +0.05(+0.05%)
Apr 09, 2008 95.69 95.74 95.69 95.71 71,516 +0.02(+0.02%)
Apr 08, 2008 95.64 95.69 95.64 95.69 43,871 +0.03(+0.04%)
Apr 07, 2008 95.67 95.68 95.62 95.65 71,051 -0.03(-0.03%)
Apr 04, 2008 95.67 95.69 95.64 95.68 58,917 +0.01(+0.01%)
Apr 03, 2008 95.65 95.67 95.62 95.67 114,242 +0.02(+0.02%)
Apr 02, 2008 95.67 95.67 95.60 95.65 112,630 -0.02(-0.02%)
Apr 01, 2008 95.71 95.71 95.64 95.67 153,830 -0.19(-0.20%)
Mar 31, 2008 95.91 95.91 95.83 95.86 139,924 -0.01(-0.01%)
Mar 28, 2008 95.83 95.88 95.83 95.87 66,643 +0.02(+0.02%)
Mar 27, 2008 95.89 95.91 95.85 95.85 63,916 +0.04(+0.05%)
Mar 26, 2008 95.89 95.91 95.81 95.81 405,592 +0.02(+0.02%)
Mar 25, 2008 95.88 95.88 95.78 95.79 208,323 -0.01(-0.01%)
Mar 24, 2008 95.90 95.90 95.79 95.80 203,254 -0.16(-0.16%)
Mar 21, 2008 95.94 96.01 95.88 95.96 423,744 +0.00(+0.00%)
Mar 20, 2008 95.94 96.01 95.88 95.96 423,744 +0.02(+0.02%)
Mar 19, 2008 95.91 95.96 95.85 95.94 385,315 +0.04(+0.05%)
Mar 18, 2008 95.90 95.97 95.83 95.90 108,599 +0.02(+0.02%)
Mar 17, 2008 95.87 95.88 95.80 95.88 86,147 +0.09(+0.09%)
Mar 14, 2008 95.77 95.81 95.72 95.79 235,743 +0.03(+0.04%)
Mar 13, 2008 95.79 95.79 95.72 95.76 163,605 +0.01(+0.01%)
Mar 12, 2008 95.67 95.75 95.67 95.75 146,277 +0.07(+0.07%)
Mar 11, 2008 95.70 95.71 95.64 95.68 170,820 -0.06(-0.06%)
Mar 10, 2008 95.72 95.75 95.67 95.74 64,253 +0.06(+0.06%)
Mar 07, 2008 95.70 95.74 95.65 95.68 205,937 -0.03(-0.04%)
Mar 06, 2008 95.69 95.72 95.66 95.72 72,296 +0.05(+0.05%)
Mar 05, 2008 95.66 95.68 95.62 95.66 84,763 +0.06(+0.06%)
Mar 04, 2008 95.63 95.65 95.59 95.60 66,495 +0.02(+0.02%)
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.