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 28, 2010 95.71 95.71 95.69 95.71 309,936 +0.00(+0.00%)
May 27, 2010 95.70 95.71 95.70 95.71 390,104 +0.03(+0.03%)
May 26, 2010 95.70 95.71 95.68 95.68 198,295 -0.02(-0.02%)
May 25, 2010 95.71 95.71 95.68 95.70 521,102 -0.01(-0.01%)
May 24, 2010 95.70 95.71 95.69 95.71 433,895 +0.00(+0.00%)
May 21, 2010 95.70 95.71 95.69 95.71 914,331 +0.00(+0.00%)
May 20, 2010 95.70 95.71 95.69 95.71 2,432,554 +0.01(+0.01%)
May 19, 2010 95.70 95.71 95.68 95.70 2,151,058 +0.02(+0.02%)
May 18, 2010 95.69 95.70 95.68 95.68 137,069 +0.00(+0.00%)
May 17, 2010 95.70 95.70 95.67 95.68 138,282 -0.03(-0.03%)
May 14, 2010 95.71 95.71 95.68 95.71 246,824 +0.01(+0.01%)
May 13, 2010 95.68 95.70 95.68 95.70 529,381 +0.01(+0.01%)
May 12, 2010 95.69 95.70 95.67 95.69 260,114 +0.01(+0.01%)
May 11, 2010 95.67 95.68 95.67 95.68 946 +0.01(+0.01%)
May 10, 2010 95.69 95.70 95.67 95.67 677,938 -0.01(-0.01%)
May 07, 2010 95.70 95.71 95.66 95.68 1,556,375 -0.01(-0.01%)
May 06, 2010 95.70 95.72 95.61 95.69 2,824,944 +0.00(+0.00%)
May 05, 2010 95.69 95.69 95.68 95.69 1,039,852 +0.03(+0.03%)
May 04, 2010 95.67 95.70 95.66 95.66 1,094,309 -0.01(-0.01%)
May 03, 2010 95.69 95.69 95.67 95.67 116,729 -0.02(-0.02%)
Apr 30, 2010 95.67 95.69 95.67 95.69 119,089 +0.01(+0.01%)
Apr 29, 2010 95.67 95.69 95.67 95.68 85,127 +0.01(+0.01%)
Apr 28, 2010 95.69 95.70 95.67 95.67 392,260 -0.02(-0.02%)
Apr 27, 2010 95.68 95.69 95.67 95.69 216,546 +0.00(+0.00%)
Apr 26, 2010 95.67 95.69 95.67 95.69 680,457 +0.00(+0.00%)
Apr 23, 2010 95.67 95.69 95.67 95.69 129,581 +0.00(+0.00%)
Apr 22, 2010 95.68 95.70 95.67 95.69 157,491 +0.01(+0.01%)
Apr 21, 2010 95.67 95.69 95.67 95.68 316,868 -0.01(-0.01%)
Apr 20, 2010 95.68 95.69 95.67 95.69 105,894 +0.03(+0.03%)
Apr 19, 2010 95.69 95.69 95.67 95.67 297,878 -0.04(-0.05%)
Apr 16, 2010 95.67 95.71 95.67 95.71 453,907 +0.03(+0.04%)
Apr 15, 2010 95.68 95.68 95.67 95.67 152,576 +0.00(+0.00%)
Apr 14, 2010 95.67 95.69 95.67 95.67 201,809 +0.00(+0.00%)
Apr 13, 2010 95.68 95.69 95.67 95.67 150,415 -0.01(-0.01%)
Apr 12, 2010 95.67 95.69 95.67 95.68 972,371 +0.01(+0.01%)
Apr 09, 2010 95.67 95.68 95.65 95.67 549,418 +0.01(+0.01%)
Apr 08, 2010 95.67 95.68 95.67 95.67 353,656 +0.00(+0.00%)
Apr 07, 2010 95.67 95.68 95.67 95.67 999,965 -0.01(-0.01%)
Apr 06, 2010 95.67 95.69 95.65 95.67 802,396 +0.02(+0.02%)
Apr 05, 2010 95.67 95.68 95.65 95.65 1,304,118 -0.01(-0.01%)
Apr 01, 2010 95.67 95.67 95.67 95.67 168,351 -0.03(-0.03%)
Mar 31, 2010 95.68 95.70 95.68 95.70 786,110 -0.01(-0.01%)
Mar 30, 2010 95.68 95.71 95.68 95.71 1,012,960 +0.03(+0.03%)
Mar 29, 2010 95.68 95.71 95.67 95.68 1,650,930 +0.00(+0.00%)
Mar 26, 2010 95.68 95.70 95.68 95.68 304,163 -0.01(-0.01%)
Mar 25, 2010 95.69 95.70 95.68 95.69 907,365 +0.00(+0.00%)
Mar 24, 2010 95.69 95.71 95.69 95.69 174,765 -0.02(-0.02%)
Mar 23, 2010 95.69 95.71 95.69 95.71 656,161 +0.01(+0.01%)
Mar 22, 2010 95.70 95.70 95.69 95.70 128,158 +0.00(+0.00%)
Mar 19, 2010 95.68 95.70 95.68 95.70 118,874 +0.00(+0.00%)
Mar 18, 2010 95.71 95.71 95.69 95.70 1,188,897 +0.00(+0.00%)
Mar 17, 2010 95.69 95.71 95.68 95.70 1,992,132 +0.03(+0.03%)
Mar 16, 2010 95.68 95.70 95.67 95.67 1,599,236 -0.03(-0.03%)
Mar 15, 2010 95.69 95.70 95.68 95.70 116,317 +0.00(+0.00%)
Mar 12, 2010 95.70 95.71 95.68 95.70 1,370,804 +0.02(+0.02%)
Mar 11, 2010 95.70 95.70 95.68 95.68 252,422 -0.01(-0.01%)
Mar 10, 2010 95.68 95.70 95.68 95.69 1,074,497 -0.01(-0.01%)
Mar 09, 2010 95.70 95.71 95.68 95.70 1,302,867 -0.01(-0.01%)
Mar 08, 2010 95.69 95.71 95.68 95.71 833,571 +0.02(+0.02%)
Mar 05, 2010 95.69 95.71 95.67 95.69 2,280,902 -0.01(-0.01%)
Mar 04, 2010 95.70 95.71 95.68 95.70 927,821 +0.01(+0.01%)
Mar 03, 2010 95.68 95.72 95.67 95.69 2,027,976 +0.03(+0.03%)
Mar 02, 2010 95.70 95.71 95.66 95.66 2,234,970 -0.04(-0.05%)
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.