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 (%)
Dec 31, 2014 110.23 110.25 110.25 110.25 381,600 +0.02(+0.02%)
Dec 30, 2014 110.23 110.24 110.22 110.23 1,340,603 +0.01(+0.01%)
Dec 29, 2014 110.25 110.25 110.21 110.22 39,315,776 -0.02(-0.02%)
Dec 26, 2014 110.24 110.25 110.23 110.24 759,044 +0.00(+0.00%)
Dec 24, 2014 110.24 110.24 110.24 110.24 937,600 +0.01(+0.01%)
Dec 23, 2014 110.23 110.24 110.22 110.23 751,557 +0.01(+0.01%)
Dec 22, 2014 110.23 110.24 110.22 110.22 4,590,024 -0.03(-0.03%)
Dec 19, 2014 110.25 110.25 110.24 110.25 1,904,916 +0.01(+0.01%)
Dec 18, 2014 110.24 110.26 110.24 110.24 1,640,849 -0.02(-0.02%)
Dec 17, 2014 110.26 110.26 110.24 110.26 549,393 +0.00(+0.00%)
Dec 16, 2014 110.25 110.26 110.24 110.26 1,420,691 +0.00(+0.00%)
Dec 15, 2014 110.25 110.26 110.24 110.26 3,584,027 +0.01(+0.01%)
Dec 12, 2014 110.24 110.25 110.24 110.25 412,898 +0.00(+0.00%)
Dec 11, 2014 110.25 110.25 110.24 110.25 256,684 +0.01(+0.00%)
Dec 10, 2014 110.24 110.25 110.24 110.24 391,413 +0.00(+0.00%)
Dec 09, 2014 110.25 110.25 110.24 110.24 435,816 +0.00(+0.00%)
Dec 08, 2014 110.24 110.25 110.24 110.24 6,468,622 -0.02(-0.02%)
Dec 05, 2014 110.26 110.26 110.25 110.26 670,524 +0.00(+0.00%)
Dec 04, 2014 110.26 110.27 110.26 110.26 165,689 +0.00(+0.00%)
Dec 03, 2014 110.26 110.27 110.26 110.26 513,704 +0.00(+0.00%)
Dec 02, 2014 110.26 110.27 110.26 110.26 581,784 -0.00(-0.00%)
Dec 01, 2014 110.25 110.27 110.24 110.27 3,356,309 +0.00(+0.00%)
Nov 28, 2014 110.26 110.26 110.25 110.26 338,579 -0.01(-0.01%)
Nov 26, 2014 110.25 110.27 110.27 110.27 422,500 +0.02(+0.02%)
Nov 25, 2014 110.25 110.26 110.25 110.25 416,528 +0.00(+0.00%)
Nov 24, 2014 110.26 110.27 110.25 110.25 4,736,944 -0.02(-0.02%)
Nov 21, 2014 110.27 110.27 110.26 110.27 453,171 +0.00(+0.00%)
Nov 20, 2014 110.26 110.27 110.26 110.27 202,691 +0.00(+0.00%)
Nov 19, 2014 110.27 110.27 110.26 110.27 455,759 +0.00(+0.00%)
Nov 18, 2014 110.27 110.27 110.26 110.27 312,200 +0.00(+0.00%)
Nov 17, 2014 110.26 110.27 110.26 110.27 275,200 +0.00(+0.00%)
Nov 14, 2014 110.27 110.27 110.26 110.27 276,018 +0.00(+0.00%)
Nov 13, 2014 110.27 110.27 110.26 110.27 195,183 +0.00(+0.00%)
Nov 12, 2014 110.27 110.27 110.26 110.27 166,468 +0.00(+0.00%)
Nov 11, 2014 110.26 110.27 110.26 110.27 191,933 -0.00(-0.00%)
Nov 10, 2014 110.27 110.27 110.26 110.27 794,823 +0.01(+0.01%)
Nov 07, 2014 110.27 110.27 110.26 110.26 178,147 +0.00(+0.00%)
Nov 06, 2014 110.26 110.27 110.26 110.26 217,161 -0.01(-0.01%)
Nov 05, 2014 110.27 110.27 110.26 110.27 321,719 +0.00(+0.00%)
Nov 04, 2014 110.27 110.27 110.26 110.27 279,697 +0.01(+0.01%)
Nov 03, 2014 110.26 110.27 110.26 110.26 17,595,104 -0.01(-0.01%)
Oct 31, 2014 110.26 110.27 110.26 110.27 394,259 +0.01(+0.01%)
Oct 30, 2014 110.26 110.27 110.26 110.26 183,063 -0.01(-0.01%)
Oct 29, 2014 110.27 110.28 110.27 110.27 530,338 -0.01(-0.01%)
Oct 28, 2014 110.28 110.28 110.27 110.28 880,349 +0.00(+0.00%)
Oct 27, 2014 110.28 110.28 110.28 110.28 9,463,911 +0.00(+0.00%)
Oct 24, 2014 110.27 110.28 110.27 110.28 162,949 +0.00(+0.00%)
Oct 23, 2014 110.27 110.28 110.27 110.28 321,296 +0.00(+0.00%)
Oct 22, 2014 110.28 110.28 110.27 110.28 450,178 +0.00(+0.00%)
Oct 21, 2014 110.28 110.28 110.27 110.28 762,492 +0.00(+0.00%)
Oct 20, 2014 110.27 110.28 110.26 110.28 13,457,180 +0.02(+0.02%)
Oct 17, 2014 110.26 110.26 110.26 110.26 382,337 +0.00(+0.00%)
Oct 16, 2014 110.26 110.27 110.26 110.26 431,141 +0.00(+0.00%)
Oct 15, 2014 110.28 110.28 110.26 110.26 1,200,086 -0.02(-0.02%)
Oct 14, 2014 110.27 110.28 110.27 110.28 791,386 +0.00(+0.00%)
Oct 13, 2014 110.28 110.28 110.27 110.28 316,406 +0.01(+0.01%)
Oct 10, 2014 110.28 110.28 110.27 110.27 645,516 -0.01(-0.01%)
Oct 09, 2014 110.27 110.28 110.27 110.28 231,600 +0.01(+0.01%)
Oct 08, 2014 110.27 110.28 110.27 110.27 139,146 -0.00(-0.00%)
Oct 07, 2014 110.27 110.28 110.27 110.27 209,440 +0.01(+0.01%)
Oct 06, 2014 110.27 110.27 110.26 110.26 166,676 +0.01(+0.01%)
Oct 03, 2014 110.28 110.28 110.25 110.25 2,217,238 -0.02(-0.02%)
Oct 02, 2014 110.28 110.28 110.27 110.27 275,474 -0.00(-0.00%)
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.