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, 2015 110.24 110.22 110.22 110.22 161,000 -0.01(-0.01%)
Dec 30, 2015 110.23 110.23 110.21 110.23 291,377 +0.00(+0.00%)
Dec 29, 2015 110.23 110.23 110.21 110.23 226,185 +0.02(+0.02%)
Dec 28, 2015 110.22 110.23 110.21 110.21 230,203 -0.01(-0.00%)
Dec 24, 2015 110.22 110.22 110.22 110.22 401,000 +0.01(+0.00%)
Dec 23, 2015 110.22 110.23 110.21 110.21 398,371 +0.00(+0.00%)
Dec 22, 2015 110.22 110.22 110.21 110.21 406,957 +0.01(+0.01%)
Dec 21, 2015 110.21 110.21 110.19 110.20 271,870 +0.00(+0.00%)
Dec 18, 2015 110.19 110.20 110.18 110.20 1,436,448 +0.01(+0.01%)
Dec 17, 2015 110.18 110.19 110.17 110.19 427,852 +0.02(+0.02%)
Dec 16, 2015 110.17 110.19 110.16 110.17 811,356 +0.00(+0.00%)
Dec 15, 2015 110.19 110.19 110.17 110.17 442,160 -0.01(-0.01%)
Dec 14, 2015 110.20 110.20 110.17 110.18 2,569,133 -0.01(-0.01%)
Dec 11, 2015 110.20 110.20 110.18 110.19 514,179 +0.01(+0.01%)
Dec 10, 2015 110.18 110.20 110.18 110.18 370,935 +0.01(+0.01%)
Dec 09, 2015 110.18 110.19 110.16 110.17 347,242 +0.00(+0.00%)
Dec 08, 2015 110.20 110.20 110.17 110.17 368,405 -0.03(-0.03%)
Dec 07, 2015 110.21 110.22 110.19 110.20 542,013 -0.03(-0.03%)
Dec 04, 2015 110.23 110.24 110.22 110.23 685,899 +0.00(+0.00%)
Dec 03, 2015 110.23 110.24 110.22 110.23 671,215 +0.00(+0.00%)
Dec 02, 2015 110.23 110.24 110.22 110.23 377,175 +0.00(+0.00%)
Dec 01, 2015 110.24 110.24 110.23 110.23 374,897 -0.02(-0.02%)
Nov 30, 2015 110.25 110.25 110.23 110.25 568,617 +0.00(+0.00%)
Nov 27, 2015 110.26 110.26 110.23 110.25 329,023 +0.00(+0.00%)
Nov 25, 2015 110.24 110.25 110.25 110.25 1,606,900 +0.01(+0.01%)
Nov 24, 2015 110.24 110.24 110.22 110.24 308,088 +0.01(+0.01%)
Nov 23, 2015 110.24 110.24 110.22 110.23 803,526 +0.00(+0.00%)
Nov 20, 2015 110.24 110.24 110.23 110.23 474,757 -0.01(-0.01%)
Nov 19, 2015 110.23 110.24 110.22 110.24 401,657 +0.01(+0.01%)
Nov 18, 2015 110.23 110.24 110.23 110.23 222,516 +0.00(+0.00%)
Nov 17, 2015 110.23 110.24 110.23 110.23 212,023 -0.01(-0.01%)
Nov 16, 2015 110.23 110.24 110.23 110.24 265,941 +0.02(+0.02%)
Nov 13, 2015 110.22 110.24 110.22 110.22 322,742 -0.01(-0.01%)
Nov 12, 2015 110.22 110.24 110.22 110.23 239,610 +0.01(+0.01%)
Nov 11, 2015 110.22 110.24 110.22 110.22 344,841 +0.00(+0.00%)
Nov 10, 2015 110.24 110.24 110.22 110.22 591,460 -0.02(-0.02%)
Nov 09, 2015 110.23 110.24 110.23 110.24 2,198,256 +0.02(+0.02%)
Nov 06, 2015 110.23 110.24 110.22 110.22 460,211 -0.03(-0.03%)
Nov 05, 2015 110.24 110.25 110.24 110.25 635,884 +0.01(+0.01%)
Nov 04, 2015 110.24 110.26 110.24 110.24 950,450 -0.01(-0.01%)
Nov 03, 2015 110.25 110.25 110.24 110.25 1,143,630 +0.01(+0.01%)
Nov 02, 2015 110.26 110.28 110.24 110.24 563,906 -0.03(-0.03%)
Oct 30, 2015 110.27 110.28 110.27 110.27 648,908 +0.00(+0.00%)
Oct 29, 2015 110.28 110.29 110.27 110.27 233,365 -0.01(-0.01%)
Oct 28, 2015 110.28 110.30 110.28 110.28 711,070 -0.01(-0.01%)
Oct 27, 2015 110.30 110.30 110.29 110.29 245,103 +0.01(+0.01%)
Oct 26, 2015 110.28 110.30 110.28 110.28 942,175 -0.01(-0.01%)
Oct 23, 2015 110.29 110.30 110.29 110.29 1,138,390 -0.02(-0.02%)
Oct 22, 2015 110.31 110.31 110.29 110.31 297,443 +0.01(+0.01%)
Oct 21, 2015 110.30 110.31 110.30 110.30 487,631 -0.01(-0.01%)
Oct 20, 2015 110.30 110.31 110.30 110.31 4,374,383 +0.01(+0.01%)
Oct 19, 2015 110.30 110.32 110.30 110.30 323,784 -0.01(-0.01%)
Oct 16, 2015 110.32 110.32 110.31 110.31 1,183,518 +0.00(+0.00%)
Oct 15, 2015 110.31 110.32 110.31 110.31 748,444 -0.01(-0.01%)
Oct 14, 2015 110.31 110.32 110.30 110.32 416,340 +0.01(+0.01%)
Oct 13, 2015 110.31 110.32 110.30 110.31 1,189,517 +0.00(+0.00%)
Oct 12, 2015 110.32 110.32 110.31 110.31 284,744 -0.01(-0.01%)
Oct 09, 2015 110.31 110.32 110.31 110.32 528,422 +0.01(+0.01%)
Oct 08, 2015 110.33 110.33 110.31 110.31 1,283,075 -0.01(-0.01%)
Oct 07, 2015 110.32 110.33 110.32 110.32 557,781 +0.00(+0.00%)
Oct 06, 2015 110.31 110.33 110.31 110.32 1,648,947 +0.01(+0.01%)
Oct 05, 2015 110.32 110.33 110.31 110.31 2,769,825 -0.01(-0.01%)
Oct 02, 2015 110.33 110.34 110.31 110.32 402,775 +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.