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 (%)
Feb 27, 2009 95.33 95.35 95.31 95.31 0 +0.02(+0.02%)
Feb 26, 2009 95.33 95.33 95.29 95.29 189,058 +0.01(+0.01%)
Feb 25, 2009 95.37 95.50 95.28 95.28 213,714 -0.03(-0.04%)
Feb 24, 2009 95.27 95.38 95.27 95.31 1,399,433 -0.01(-0.01%)
Feb 23, 2009 95.31 95.32 95.25 95.32 363,000 +0.07(+0.07%)
Feb 20, 2009 95.26 95.31 95.25 95.25 346,299 +0.03(+0.04%)
Feb 19, 2009 95.26 95.29 95.22 95.22 156,966 -0.10(-0.11%)
Feb 18, 2009 95.28 95.32 95.25 95.32 310,604 +0.04(+0.05%)
Feb 17, 2009 95.32 95.33 95.28 95.28 219,861 -0.03(-0.04%)
Feb 13, 2009 95.28 95.31 95.26 95.31 192,546 +0.01(+0.01%)
Feb 12, 2009 95.32 95.32 95.28 95.31 215,666 -0.02(-0.02%)
Feb 11, 2009 95.32 95.33 95.28 95.32 204,029 -0.02(-0.02%)
Feb 10, 2009 95.29 95.34 95.26 95.34 478,740 +0.02(+0.02%)
Feb 09, 2009 95.31 95.32 95.25 95.32 522,669 +0.03(+0.04%)
Feb 06, 2009 95.34 95.34 95.22 95.29 537,721 -0.06(-0.06%)
Feb 05, 2009 95.34 95.35 95.26 95.35 175,504 +0.06(+0.06%)
Feb 04, 2009 95.36 95.37 95.29 95.29 250,231 -0.06(-0.06%)
Feb 03, 2009 95.38 95.38 95.32 95.35 164,697 -0.03(-0.03%)
Feb 02, 2009 95.38 95.38 95.33 95.38 193,654 -0.02(-0.02%)
Jan 30, 2009 95.38 95.41 95.35 95.39 0 -0.00(-0.00%)
Jan 29, 2009 95.38 95.42 95.38 95.39 152,408 -0.02(-0.03%)
Jan 28, 2009 95.42 95.42 95.37 95.42 203,907 +0.00(+0.00%)
Jan 27, 2009 95.43 95.44 95.38 95.42 165,855 +0.02(+0.02%)
Jan 26, 2009 95.42 95.43 95.38 95.40 180,229 -0.03(-0.04%)
Jan 23, 2009 95.43 95.44 95.34 95.44 400,051 +0.03(+0.04%)
Jan 22, 2009 95.36 95.43 95.33 95.40 414,659 +0.03(+0.03%)
Jan 21, 2009 95.44 95.44 95.33 95.38 1,075,696 -0.03(-0.04%)
Jan 20, 2009 95.50 95.50 95.33 95.41 697,057 +0.00(+0.00%)
Jan 16, 2009 95.44 95.46 95.34 95.41 123,282 +0.01(+0.01%)
Jan 15, 2009 95.51 95.51 95.33 95.40 137,810 -0.06(-0.06%)
Jan 14, 2009 95.41 95.50 95.37 95.46 1,509,806 +0.02(+0.02%)
Jan 13, 2009 95.38 95.44 95.37 95.44 152,634 +0.00(+0.00%)
Jan 12, 2009 95.39 95.45 95.35 95.44 309,839 +0.05(+0.05%)
Jan 09, 2009 95.41 95.44 95.31 95.39 153,759 +0.07(+0.07%)
Jan 08, 2009 95.35 95.43 95.32 95.32 300,732 -0.10(-0.11%)
Jan 07, 2009 95.40 95.43 95.30 95.43 524,130 +0.02(+0.02%)
Jan 06, 2009 95.28 95.41 95.28 95.41 361,499 +0.04(+0.05%)
Jan 05, 2009 95.23 95.37 95.23 95.37 612,249 +0.07(+0.07%)
Jan 02, 2009 95.31 95.37 95.28 95.30 0 -0.15(-0.15%)
Jan 01, 2009 95.44 95.45 95.32 95.44 0 +0.00(+0.00%)
Dec 31, 2008 95.44 95.45 95.32 95.44 233,585 -0.02(-0.02%)
Dec 30, 2008 95.34 95.47 95.33 95.46 362,326 -0.01(-0.01%)
Dec 29, 2008 95.45 95.48 95.34 95.47 559,751 -0.07(-0.07%)
Dec 26, 2008 95.56 95.56 95.44 95.54 361,213 -0.02(-0.02%)
Dec 24, 2008 95.54 95.56 95.46 95.56 65,357 -0.01(-0.01%)
Dec 23, 2008 95.48 95.57 95.47 95.57 126,105 +0.03(+0.03%)
Dec 22, 2008 95.47 95.57 95.45 95.54 183,761 +0.00(+0.00%)
Dec 19, 2008 95.43 95.57 95.41 95.54 323,356 +0.04(+0.05%)
Dec 18, 2008 95.54 95.55 95.35 95.50 2,219,996 +0.00(+0.00%)
Dec 17, 2008 95.51 95.57 95.50 95.50 354,341 -0.04(-0.05%)
Dec 16, 2008 95.56 95.56 95.45 95.54 239,088 -0.03(-0.04%)
Dec 15, 2008 95.56 95.57 95.54 95.57 282,251 -0.01(-0.01%)
Dec 12, 2008 95.63 95.63 95.52 95.58 361,423 +0.03(+0.03%)
Dec 11, 2008 95.55 95.58 95.50 95.56 195,804 -0.02(-0.02%)
Dec 10, 2008 95.54 95.57 95.44 95.57 300,651 +0.02(+0.02%)
Dec 09, 2008 95.47 95.56 95.47 95.56 273,499 +0.06(+0.06%)
Dec 08, 2008 95.47 95.51 95.44 95.50 180,919 -0.03(-0.04%)
Dec 05, 2008 95.54 95.56 95.48 95.53 247,125 -0.01(-0.01%)
Dec 04, 2008 95.49 95.54 95.44 95.54 258,837 +0.03(+0.03%)
Dec 03, 2008 95.45 95.51 95.44 95.51 99,124 +0.04(+0.05%)
Dec 02, 2008 95.43 95.49 95.43 95.47 137,516 -0.02(-0.02%)
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.