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, 2008 95.59 95.63 95.59 95.63 224,503 +0.00(+0.00%)
Aug 28, 2008 95.63 95.64 95.60 95.63 163,782 -0.01(-0.01%)
Aug 27, 2008 95.65 95.67 95.60 95.64 2,640,338 +0.02(+0.03%)
Aug 26, 2008 95.61 95.61 95.56 95.61 157,472 +0.00(+0.00%)
Aug 25, 2008 95.62 95.62 95.57 95.61 106,577 +0.02(+0.02%)
Aug 22, 2008 95.59 95.60 95.57 95.59 99,886 +0.00(+0.00%)
Aug 21, 2008 95.61 95.61 95.56 95.59 117,119 -0.02(-0.02%)
Aug 20, 2008 95.59 95.61 95.55 95.61 128,643 +0.05(+0.05%)
Aug 19, 2008 95.52 95.57 95.52 95.56 115,484 +0.04(+0.05%)
Aug 18, 2008 95.54 95.56 95.51 95.52 137,852 -0.03(-0.04%)
Aug 15, 2008 95.55 95.56 95.52 95.55 0 +0.02(+0.02%)
Aug 14, 2008 95.54 95.54 95.52 95.53 87,639 +0.01(+0.01%)
Aug 13, 2008 95.55 95.55 95.52 95.52 155,443 +0.00(+0.00%)
Aug 12, 2008 95.52 95.52 95.49 95.52 128,300 +0.02(+0.02%)
Aug 11, 2008 95.47 95.52 95.47 95.51 204,136 -0.02(-0.02%)
Aug 08, 2008 95.54 95.54 95.51 95.52 136,354 -0.01(-0.01%)
Aug 07, 2008 95.48 95.54 95.48 95.53 152,403 +0.03(+0.03%)
Aug 06, 2008 95.52 95.52 95.48 95.51 126,042 +0.01(+0.01%)
Aug 05, 2008 95.48 95.50 95.47 95.50 94,273 +0.00(+0.00%)
Aug 04, 2008 95.50 95.51 95.48 95.50 235,496 +0.00(+0.00%)
Aug 01, 2008 95.51 95.52 95.46 95.50 195,959 -0.19(-0.20%)
Jul 31, 2008 95.69 95.69 95.65 95.69 159,078 +0.04(+0.05%)
Jul 30, 2008 95.65 95.67 95.62 95.65 149,417 +0.00(+0.00%)
Jul 29, 2008 95.65 95.65 95.64 95.65 305,080 -0.01(-0.01%)
Jul 28, 2008 95.65 95.65 95.63 95.65 148,931 +0.01(+0.01%)
Jul 25, 2008 95.62 95.65 95.62 95.65 164,993 +0.01(+0.01%)
Jul 24, 2008 95.65 95.65 95.63 95.64 157,381 +0.00(+0.00%)
Jul 23, 2008 95.62 95.64 95.59 95.64 197,412 +0.03(+0.03%)
Jul 22, 2008 95.63 95.63 95.59 95.61 412,357 -0.02(-0.02%)
Jul 21, 2008 95.62 95.63 95.58 95.63 100,856 +0.02(+0.02%)
Jul 18, 2008 95.65 95.65 95.60 95.61 231,031 -0.01(-0.01%)
Jul 17, 2008 95.61 95.63 95.58 95.62 172,029 +0.00(+0.00%)
Jul 16, 2008 95.63 95.65 95.59 95.62 177,091 +0.01(+0.01%)
Jul 15, 2008 95.61 95.64 95.58 95.61 164,775 +0.03(+0.04%)
Jul 14, 2008 95.55 95.58 95.51 95.58 167,981 +0.03(+0.04%)
Jul 11, 2008 95.54 95.55 95.49 95.54 179,683 -0.01(-0.01%)
Jul 10, 2008 95.52 95.55 95.52 95.55 112,930 +0.00(+0.00%)
Jul 09, 2008 95.51 95.55 95.48 95.55 127,760 +0.04(+0.05%)
Jul 08, 2008 95.47 95.52 95.47 95.51 135,804 +0.00(+0.00%)
Jul 07, 2008 95.52 95.56 95.47 95.51 461,890 +0.01(+0.01%)
Jul 04, 2008 95.49 95.51 95.47 95.50 42,550 +0.00(+0.00%)
Jul 03, 2008 95.49 95.51 95.47 95.50 42,550 +0.01(+0.01%)
Jul 02, 2008 95.45 95.49 95.44 95.49 168,085 +0.01(+0.01%)
Jul 01, 2008 95.47 95.49 95.45 95.48 540,013 -0.15(-0.15%)
Jun 30, 2008 95.62 95.63 95.59 95.63 500,460 +0.03(+0.03%)
Jun 27, 2008 95.58 95.64 95.57 95.60 148,059 -0.01(-0.01%)
Jun 26, 2008 95.53 95.62 95.53 95.60 155,246 +0.02(+0.02%)
Jun 25, 2008 95.54 95.59 95.52 95.59 194,705 +0.03(+0.03%)
Jun 24, 2008 95.50 95.56 95.50 95.56 93,786 +0.03(+0.04%)
Jun 23, 2008 95.53 95.54 95.50 95.52 88,202 +0.01(+0.01%)
Jun 20, 2008 95.54 95.55 95.52 95.52 70,974 -0.02(-0.02%)
Jun 19, 2008 95.52 95.53 95.51 95.53 136,369 +0.01(+0.01%)
Jun 18, 2008 95.47 95.52 95.47 95.52 67,813 +0.03(+0.04%)
Jun 17, 2008 95.48 95.49 95.46 95.49 80,576 +0.04(+0.05%)
Jun 16, 2008 95.43 95.46 95.42 95.45 83,795 +0.00(+0.00%)
Jun 13, 2008 95.43 95.46 95.41 95.44 195,325 -0.01(-0.01%)
Jun 12, 2008 95.43 95.48 95.41 95.46 226,668 +0.00(+0.00%)
Jun 11, 2008 95.47 95.49 95.43 95.46 290,490 +0.02(+0.02%)
Jun 10, 2008 95.46 95.46 95.40 95.43 366,603 -0.03(-0.03%)
Jun 09, 2008 95.49 95.49 95.45 95.46 34,901 -0.04(-0.05%)
Jun 06, 2008 95.49 95.52 95.47 95.51 62,702 +0.01(+0.01%)
Jun 05, 2008 95.46 95.50 95.46 95.50 53,141 +0.00(+0.00%)
Jun 04, 2008 95.51 95.51 95.46 95.50 31,664 +0.00(+0.00%)
Jun 03, 2008 95.47 95.50 95.44 95.50 73,625 +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.