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 (%)
Jan 30, 2009 95.79 95.82 95.76 95.80 0 -0.00(-0.00%)
Jan 29, 2009 95.79 95.83 95.79 95.80 151,756 -0.02(-0.03%)
Jan 28, 2009 95.83 95.83 95.78 95.83 203,034 +0.00(+0.00%)
Jan 27, 2009 95.84 95.85 95.79 95.83 165,145 +0.02(+0.02%)
Jan 26, 2009 95.83 95.84 95.79 95.81 179,457 -0.03(-0.04%)
Jan 23, 2009 95.84 95.85 95.75 95.85 398,338 +0.03(+0.04%)
Jan 22, 2009 95.77 95.84 95.74 95.81 412,883 +0.03(+0.03%)
Jan 21, 2009 95.85 95.85 95.74 95.79 1,071,090 -0.03(-0.04%)
Jan 20, 2009 95.92 95.92 95.74 95.82 694,072 +0.00(+0.00%)
Jan 16, 2009 95.85 95.87 95.75 95.82 122,754 +0.01(+0.01%)
Jan 15, 2009 95.92 95.92 95.74 95.81 137,220 -0.06(-0.06%)
Jan 14, 2009 95.82 95.92 95.78 95.87 1,503,341 +0.02(+0.02%)
Jan 13, 2009 95.79 95.85 95.78 95.85 151,980 +0.00(+0.00%)
Jan 12, 2009 95.80 95.86 95.76 95.85 308,512 +0.05(+0.05%)
Jan 09, 2009 95.82 95.85 95.72 95.80 153,101 +0.07(+0.07%)
Jan 08, 2009 95.76 95.84 95.73 95.73 299,444 -0.10(-0.11%)
Jan 07, 2009 95.81 95.84 95.71 95.84 521,886 +0.02(+0.02%)
Jan 06, 2009 95.69 95.82 95.69 95.82 359,952 +0.04(+0.05%)
Jan 05, 2009 95.64 95.78 95.64 95.78 609,627 +0.07(+0.07%)
Jan 02, 2009 95.72 95.78 95.69 95.71 0 -0.15(-0.15%)
Jan 01, 2009 95.85 95.86 95.73 95.85 0 +0.00(+0.00%)
Dec 31, 2008 95.85 95.86 95.73 95.85 232,585 -0.02(-0.02%)
Dec 30, 2008 95.75 95.88 95.74 95.87 360,775 -0.01(-0.01%)
Dec 29, 2008 95.86 95.89 95.75 95.88 557,354 -0.07(-0.07%)
Dec 26, 2008 95.97 95.97 95.85 95.95 359,666 -0.02(-0.02%)
Dec 24, 2008 95.95 95.97 95.87 95.97 65,078 -0.01(-0.01%)
Dec 23, 2008 95.89 95.98 95.88 95.98 125,565 +0.03(+0.03%)
Dec 22, 2008 95.88 95.98 95.86 95.95 182,974 +0.00(+0.00%)
Dec 19, 2008 95.84 95.98 95.82 95.95 321,972 +0.04(+0.05%)
Dec 18, 2008 95.95 95.96 95.76 95.91 2,210,490 +0.00(+0.00%)
Dec 17, 2008 95.92 95.98 95.91 95.91 352,824 -0.04(-0.05%)
Dec 16, 2008 95.97 95.97 95.86 95.95 238,064 -0.03(-0.04%)
Dec 15, 2008 95.97 95.98 95.95 95.98 281,042 -0.01(-0.01%)
Dec 12, 2008 96.04 96.04 95.93 95.99 359,876 +0.03(+0.03%)
Dec 11, 2008 95.96 95.99 95.92 95.97 194,965 -0.02(-0.02%)
Dec 10, 2008 95.95 95.98 95.85 95.98 299,364 +0.02(+0.02%)
Dec 09, 2008 95.88 95.97 95.88 95.97 272,328 +0.06(+0.06%)
Dec 08, 2008 95.88 95.92 95.85 95.91 180,145 -0.03(-0.04%)
Dec 05, 2008 95.95 95.97 95.89 95.94 246,067 -0.01(-0.01%)
Dec 04, 2008 95.90 95.95 95.85 95.95 257,728 +0.03(+0.03%)
Dec 03, 2008 95.86 95.92 95.85 95.92 98,700 +0.04(+0.05%)
Dec 02, 2008 95.84 95.90 95.84 95.88 136,927 -0.02(-0.02%)
Dec 01, 2008 95.90 95.93 95.82 95.90 144,488 -0.12(-0.13%)
Nov 28, 2008 96.01 96.02 95.60 96.02 140,597 +0.02(+0.02%)
Nov 26, 2008 95.93 96.00 95.92 96.00 210,021 +0.00(+0.00%)
Nov 25, 2008 95.93 96.00 95.92 96.00 153,905 +0.03(+0.03%)
Nov 24, 2008 95.93 95.99 95.92 95.98 316,851 -0.04(-0.05%)
Nov 21, 2008 95.96 96.02 95.88 96.02 350,951 +0.05(+0.05%)
Nov 20, 2008 95.92 95.98 95.89 95.97 381,680 +0.02(+0.02%)
Nov 19, 2008 95.97 95.97 95.89 95.95 217,415 +0.05(+0.05%)
Nov 18, 2008 95.93 95.93 95.87 95.90 87,576 -0.01(-0.01%)
Nov 17, 2008 95.83 95.95 95.83 95.91 123,671 +0.02(+0.02%)
Nov 14, 2008 95.85 95.91 95.84 95.89 122,178 -0.01(-0.01%)
Nov 13, 2008 95.84 95.91 95.84 95.90 151,304 -0.03(-0.03%)
Nov 12, 2008 95.83 95.92 95.81 95.92 215,604 +0.03(+0.03%)
Nov 11, 2008 95.85 95.90 95.80 95.90 136,692 +0.02(+0.02%)
Nov 10, 2008 95.78 95.88 95.78 95.88 110,663 +0.02(+0.02%)
Nov 07, 2008 95.84 95.86 95.77 95.86 181,704 +0.01(+0.01%)
Nov 06, 2008 95.75 95.85 95.73 95.85 178,326 +0.13(+0.14%)
Nov 05, 2008 95.71 95.77 95.70 95.72 463,347 +0.02(+0.02%)
Nov 04, 2008 95.70 95.76 95.69 95.71 224,311 -0.10(-0.10%)
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.