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 (%)
Jul 31, 2015 95.92 95.93 95.91 95.91 486,110 -0.01(-0.01%)
Jul 30, 2015 95.92 95.93 95.92 95.92 492,332 +0.00(+0.00%)
Jul 29, 2015 95.91 95.93 95.91 95.92 485,293 +0.00(+0.00%)
Jul 28, 2015 95.93 95.93 95.92 95.92 406,068 +0.00(+0.00%)
Jul 27, 2015 95.92 95.93 95.91 95.92 1,919,458 -0.01(-0.01%)
Jul 24, 2015 95.92 95.93 95.92 95.93 366,841 +0.01(+0.01%)
Jul 23, 2015 95.92 95.93 95.92 95.92 377,444 +0.00(+0.00%)
Jul 22, 2015 95.92 95.93 95.92 95.92 346,787 +0.00(+0.00%)
Jul 21, 2015 95.92 95.93 95.92 95.92 595,249 +0.00(+0.00%)
Jul 20, 2015 95.93 95.93 95.92 95.92 1,724,189 -0.02(-0.02%)
Jul 17, 2015 95.93 95.93 95.93 95.93 475,587 +0.00(+0.00%)
Jul 16, 2015 95.93 95.93 95.93 95.93 904,188 +0.00(+0.00%)
Jul 15, 2015 95.93 95.93 95.93 95.93 1,283,526 +0.00(+0.00%)
Jul 14, 2015 95.93 95.93 95.93 95.93 445,255 +0.00(+0.00%)
Jul 13, 2015 95.93 95.93 95.93 95.93 3,253,983 +0.01(+0.01%)
Jul 10, 2015 95.93 95.93 95.93 95.93 826,590 +0.00(+0.00%)
Jul 09, 2015 95.93 95.94 95.93 95.93 387,753 -0.02(-0.02%)
Jul 08, 2015 95.93 95.94 95.93 95.94 716,325 +0.02(+0.02%)
Jul 07, 2015 95.93 95.93 95.93 95.93 1,087,975 +0.00(+0.00%)
Jul 06, 2015 95.93 95.93 95.93 95.93 638,791 +0.00(+0.00%)
Jul 02, 2015 95.92 95.93 95.93 95.93 1,046,380 +0.01(+0.01%)
Jul 01, 2015 95.92 95.93 95.92 95.92 520,950 -0.01(-0.01%)
Jun 30, 2015 95.92 95.93 95.92 95.93 710,884 +0.01(+0.01%)
Jun 29, 2015 95.93 95.93 95.92 95.92 2,800,805 +0.01(+0.01%)
Jun 26, 2015 95.92 95.93 95.91 95.91 285,697 -0.02(-0.02%)
Jun 25, 2015 95.92 95.93 95.92 95.93 145,066 +0.01(+0.01%)
Jun 24, 2015 95.92 95.93 95.92 95.92 313,898 +0.00(+0.00%)
Jun 23, 2015 95.93 95.93 95.92 95.92 302,014 +0.00(+0.00%)
Jun 22, 2015 95.92 95.93 95.92 95.92 399,309 +0.00(+0.00%)
Jun 19, 2015 95.91 95.93 95.91 95.92 210,800 +0.01(+0.01%)
Jun 18, 2015 95.93 95.93 95.91 95.91 337,973 -0.02(-0.02%)
Jun 17, 2015 95.93 95.93 95.91 95.93 218,928 +0.02(+0.02%)
Jun 16, 2015 95.91 95.93 95.91 95.91 182,889 +0.00(+0.00%)
Jun 15, 2015 95.91 95.92 95.91 95.91 369,372 -0.01(-0.01%)
Jun 12, 2015 95.91 95.93 95.91 95.92 509,885 -0.01(-0.01%)
Jun 11, 2015 95.92 95.93 95.91 95.93 171,972 +0.01(+0.01%)
Jun 10, 2015 95.91 95.92 95.91 95.92 295,082 +0.01(+0.01%)
Jun 09, 2015 95.92 95.91 95.91 95.91 175,762 +0.00(+0.00%)
Jun 08, 2015 95.91 95.92 95.91 95.91 390,743 +0.00(+0.00%)
Jun 05, 2015 95.92 95.93 95.91 95.91 213,131 -0.01(-0.01%)
Jun 04, 2015 95.92 95.93 95.92 95.92 351,482 -0.01(-0.01%)
Jun 03, 2015 95.93 95.93 95.92 95.93 776,566 +0.01(+0.01%)
Jun 02, 2015 95.92 95.93 95.92 95.92 312,426 +0.00(+0.00%)
Jun 01, 2015 95.92 95.93 95.92 95.92 1,582,538 +0.00(+0.00%)
May 29, 2015 95.92 95.93 95.92 95.92 259,242 -0.01(-0.01%)
May 28, 2015 95.93 95.93 95.92 95.93 331,600 +0.01(+0.01%)
May 27, 2015 95.92 95.93 95.92 95.92 311,751 +0.00(+0.00%)
May 26, 2015 95.91 95.93 95.91 95.92 3,062,798 +0.00(+0.00%)
May 22, 2015 95.92 95.92 95.92 95.92 206,148 +0.00(+0.00%)
May 21, 2015 95.92 95.93 95.92 95.92 280,686 +0.00(+0.00%)
May 20, 2015 95.92 95.93 95.92 95.92 15,080,839 +0.00(+0.00%)
May 19, 2015 95.92 95.93 95.92 95.92 588,211 +0.00(+0.00%)
May 18, 2015 95.92 95.93 95.92 95.92 366,930 -0.00(-0.00%)
May 15, 2015 95.92 95.93 95.92 95.92 463,690 +0.00(+0.00%)
May 14, 2015 95.92 95.93 95.92 95.92 521,575 +0.00(+0.00%)
May 13, 2015 95.92 95.93 95.92 95.92 462,831 -0.00(-0.00%)
May 12, 2015 95.92 95.93 95.92 95.92 264,991 +0.00(+0.00%)
May 11, 2015 95.92 95.93 95.92 95.92 538,339 -0.01(-0.01%)
May 08, 2015 95.92 95.93 95.92 95.93 1,125,625 +0.00(+0.00%)
May 07, 2015 95.92 95.93 95.92 95.93 411,024 +0.01(+0.01%)
May 06, 2015 95.92 95.93 95.92 95.92 325,958 -0.01(-0.01%)
May 05, 2015 95.92 95.93 95.92 95.93 684,399 +0.01(+0.01%)
May 04, 2015 95.93 95.93 95.92 95.92 673,676 +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.