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 (%)
Mar 31, 2011 95.81 95.83 95.80 95.81 533,645 +0.01(+0.01%)
Mar 30, 2011 95.80 95.83 95.80 95.80 126,152 +0.00(+0.00%)
Mar 29, 2011 95.80 95.81 95.80 95.80 286,581 -0.02(-0.02%)
Mar 28, 2011 95.82 95.83 95.81 95.82 132,949 +0.00(+0.00%)
Mar 25, 2011 95.81 95.83 95.81 95.82 313,079 +0.01(+0.01%)
Mar 24, 2011 95.81 95.83 95.80 95.81 154,056 -0.02(-0.02%)
Mar 23, 2011 95.80 95.83 95.80 95.83 189,203 +0.03(+0.03%)
Mar 22, 2011 95.80 95.81 95.80 95.80 158,476 -0.02(-0.02%)
Mar 21, 2011 95.82 95.82 95.80 95.82 70,975 -0.01(-0.01%)
Mar 18, 2011 95.80 95.83 95.80 95.83 136,155 +0.03(+0.03%)
Mar 17, 2011 95.80 95.83 95.80 95.80 109,595 +0.00(+0.00%)
Mar 16, 2011 95.80 95.83 95.80 95.80 344,326 -0.01(-0.01%)
Mar 15, 2011 95.81 95.83 95.81 95.81 246,363 -0.01(-0.01%)
Mar 14, 2011 95.80 95.83 95.80 95.83 693,012 +0.01(+0.01%)
Mar 11, 2011 95.80 95.83 95.79 95.82 227,420 -0.01(-0.01%)
Mar 10, 2011 95.80 95.83 95.80 95.83 323,512 +0.01(+0.01%)
Mar 09, 2011 95.80 95.82 95.78 95.82 472,199 +0.03(+0.04%)
Mar 08, 2011 95.79 95.80 95.78 95.78 259,423 +0.00(+0.00%)
Mar 07, 2011 95.78 95.79 95.78 95.78 81,556 +0.00(+0.00%)
Mar 04, 2011 95.79 95.80 95.78 95.78 120,687 +0.00(+0.00%)
Mar 03, 2011 95.78 95.79 95.78 95.78 197,251 +0.00(+0.00%)
Mar 02, 2011 95.78 95.79 95.78 95.78 398,294 +0.00(+0.00%)
Mar 01, 2011 95.79 95.80 95.78 95.78 131,138 -0.01(-0.01%)
Feb 28, 2011 95.78 95.79 95.77 95.79 159,755 -0.01(-0.01%)
Feb 25, 2011 95.78 95.80 95.78 95.80 110,395 +0.02(+0.02%)
Feb 24, 2011 95.77 95.80 95.77 95.78 203,513 +0.01(+0.01%)
Feb 23, 2011 95.78 95.81 95.77 95.77 238,962 -0.02(-0.02%)
Feb 22, 2011 95.78 95.80 95.78 95.79 185,273 +0.01(+0.01%)
Feb 18, 2011 95.79 95.81 95.78 95.78 88,859 -0.03(-0.03%)
Feb 17, 2011 95.81 95.81 95.79 95.81 317,107 +0.01(+0.01%)
Feb 16, 2011 95.79 95.81 95.79 95.80 87,891 +0.02(+0.02%)
Feb 15, 2011 95.79 95.80 95.78 95.78 94,722 -0.02(-0.02%)
Feb 14, 2011 95.79 95.80 95.79 95.80 166,750 +0.01(+0.01%)
Feb 11, 2011 95.79 95.80 95.79 95.79 565,650 -0.01(-0.01%)
Feb 10, 2011 95.79 95.80 95.79 95.80 158,914 +0.00(+0.00%)
Feb 09, 2011 95.79 95.80 95.79 95.80 167,948 +0.01(+0.01%)
Feb 08, 2011 95.78 95.80 95.78 95.79 1,093,422 +0.00(+0.00%)
Feb 07, 2011 95.77 95.79 95.77 95.79 174,122 +0.02(+0.02%)
Feb 04, 2011 95.78 95.79 95.77 95.77 101,539 -0.03(-0.03%)
Feb 03, 2011 95.80 95.80 95.78 95.80 293,838 +0.02(+0.02%)
Feb 02, 2011 95.80 95.80 95.78 95.78 129,281 -0.02(-0.02%)
Feb 01, 2011 95.78 95.80 95.77 95.80 179,432 +0.02(+0.02%)
Jan 31, 2011 95.77 95.79 95.77 95.78 492,052 +0.00(+0.00%)
Jan 28, 2011 95.77 95.80 95.77 95.78 285,631 +0.01(+0.01%)
Jan 27, 2011 95.78 95.79 95.77 95.77 91,248 +0.00(+0.00%)
Jan 26, 2011 95.79 95.80 95.76 95.77 216,629 +0.01(+0.01%)
Jan 25, 2011 95.79 95.79 95.77 95.77 101,257 -0.02(-0.02%)
Jan 24, 2011 95.77 95.79 95.77 95.78 201,999 +0.02(+0.02%)
Jan 21, 2011 95.77 95.78 95.77 95.77 260,919 -0.01(-0.01%)
Jan 20, 2011 95.77 95.79 95.77 95.77 106,846 +0.00(+0.00%)
Jan 19, 2011 95.77 95.79 95.77 95.77 129,440 +0.01(+0.01%)
Jan 18, 2011 95.78 95.78 95.77 95.77 105,104 +0.00(+0.00%)
Jan 14, 2011 95.79 95.79 95.77 95.77 348,444 +0.00(+0.00%)
Jan 13, 2011 95.77 95.79 95.77 95.77 123,373 -0.01(-0.01%)
Jan 12, 2011 95.77 95.80 95.77 95.77 356,921 +0.01(+0.01%)
Jan 11, 2011 95.77 95.78 95.77 95.77 324,252 +0.00(+0.00%)
Jan 10, 2011 95.79 95.80 95.77 95.77 685,742 -0.03(-0.04%)
Jan 07, 2011 95.79 95.80 95.79 95.80 125,654 +0.00(+0.00%)
Jan 06, 2011 95.80 95.80 95.79 95.80 251,472 +0.00(+0.00%)
Jan 05, 2011 95.79 95.81 95.79 95.80 189,830 +0.00(+0.00%)
Jan 04, 2011 95.79 95.81 95.79 95.80 202,053 +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.