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 29, 2016 95.56 95.59 95.56 95.59 428,029 +0.02(+0.02%)
Feb 26, 2016 95.58 95.58 95.57 95.57 553,028 +0.00(+0.00%)
Feb 25, 2016 95.58 95.58 95.56 95.57 734,643 +0.00(+0.00%)
Feb 24, 2016 95.56 95.59 95.56 95.57 488,400 -0.01(-0.01%)
Feb 23, 2016 95.56 95.58 95.56 95.58 552,823 +0.02(+0.02%)
Feb 22, 2016 95.58 95.59 95.56 95.56 1,132,442 -0.02(-0.02%)
Feb 19, 2016 95.58 95.59 95.58 95.58 943,604 -0.01(-0.01%)
Feb 18, 2016 95.57 95.59 95.57 95.59 618,932 +0.01(+0.01%)
Feb 17, 2016 95.60 95.60 95.58 95.58 1,109,453 +0.00(+0.00%)
Feb 16, 2016 95.59 95.60 95.56 95.58 812,233 +0.00(+0.00%)
Feb 12, 2016 95.57 95.58 95.58 95.58 577,234 +0.01(+0.01%)
Feb 11, 2016 95.57 95.60 95.57 95.57 923,342 +0.01(+0.01%)
Feb 10, 2016 95.57 95.57 95.55 95.56 362,621 -0.01(-0.01%)
Feb 09, 2016 95.57 95.58 95.56 95.57 1,092,536 +0.02(+0.02%)
Feb 08, 2016 95.54 95.58 95.54 95.55 1,094,067 +0.00(+0.00%)
Feb 05, 2016 95.57 95.57 95.54 95.55 490,060 -0.02(-0.02%)
Feb 04, 2016 95.57 95.57 95.54 95.57 582,001 +0.00(+0.00%)
Feb 03, 2016 95.56 95.57 95.54 95.57 841,129 +0.01(+0.01%)
Feb 02, 2016 95.54 95.56 95.53 95.56 639,022 +0.03(+0.03%)
Feb 01, 2016 95.54 95.55 95.53 95.53 690,706 -0.02(-0.02%)
Jan 29, 2016 95.54 95.55 95.54 95.55 851,671 +0.01(+0.01%)
Jan 28, 2016 95.54 95.55 95.54 95.54 703,860 +0.00(+0.00%)
Jan 27, 2016 95.54 95.54 95.54 95.54 739,422 +0.00(+0.00%)
Jan 26, 2016 95.54 95.55 95.54 95.54 821,987 +0.00(+0.00%)
Jan 25, 2016 95.54 95.55 95.54 95.54 2,329,764 +0.00(+0.00%)
Jan 22, 2016 95.56 95.56 95.54 95.54 750,743 -0.02(-0.02%)
Jan 21, 2016 95.56 95.57 95.54 95.56 907,164 +0.00(+0.00%)
Jan 20, 2016 95.55 95.57 95.54 95.56 14,205,079 +0.01(+0.01%)
Jan 19, 2016 95.54 95.55 95.52 95.55 11,127,550 +0.03(+0.04%)
Jan 15, 2016 95.51 95.52 95.52 95.52 520,950 +0.01(+0.01%)
Jan 14, 2016 95.50 95.52 95.49 95.51 1,560,548 +0.02(+0.02%)
Jan 13, 2016 95.49 95.51 95.49 95.49 582,924 +0.00(+0.00%)
Jan 12, 2016 95.49 95.50 95.49 95.49 397,851 +0.01(+0.01%)
Jan 11, 2016 95.50 95.50 95.48 95.48 754,468 -0.01(-0.01%)
Jan 08, 2016 95.48 95.51 95.48 95.49 970,348 +0.01(+0.01%)
Jan 07, 2016 95.47 95.50 95.47 95.48 5,660,280 +0.01(+0.01%)
Jan 06, 2016 95.49 95.49 95.47 95.47 689,631 -0.02(-0.02%)
Jan 05, 2016 95.47 95.49 95.47 95.49 324,705 +0.01(+0.01%)
Jan 04, 2016 95.49 95.49 95.47 95.48 618,276 +0.00(+0.00%)
Dec 31, 2015 95.50 95.48 95.48 95.48 185,847 -0.01(-0.01%)
Dec 30, 2015 95.49 95.49 95.47 95.49 336,346 +0.00(+0.00%)
Dec 29, 2015 95.49 95.49 95.47 95.49 261,092 +0.02(+0.02%)
Dec 28, 2015 95.48 95.49 95.47 95.47 265,731 -0.00(-0.00%)
Dec 24, 2015 95.48 95.48 95.48 95.48 462,887 +0.01(+0.01%)
Dec 23, 2015 95.47 95.48 95.47 95.47 459,899 +0.00(+0.00%)
Dec 22, 2015 95.47 95.47 95.47 95.47 469,811 +0.01(+0.01%)
Dec 21, 2015 95.47 95.47 95.45 95.46 313,860 +0.00(+0.00%)
Dec 18, 2015 95.45 95.46 95.44 95.46 1,658,307 +0.01(+0.01%)
Dec 17, 2015 95.44 95.45 95.43 95.45 493,933 +0.02(+0.02%)
Dec 16, 2015 95.43 95.45 95.42 95.43 936,670 +0.00(+0.00%)
Dec 15, 2015 95.45 95.45 95.43 95.43 510,451 -0.01(-0.01%)
Dec 14, 2015 95.46 95.46 95.43 95.44 2,965,936 -0.01(-0.01%)
Dec 11, 2015 95.46 95.46 95.44 95.45 593,594 +0.01(+0.01%)
Dec 10, 2015 95.44 95.46 95.44 95.44 428,226 +0.01(+0.01%)
Dec 09, 2015 95.44 95.45 95.42 95.43 400,873 +0.00(+0.00%)
Dec 08, 2015 95.46 95.46 95.43 95.43 425,305 -0.03(-0.03%)
Dec 07, 2015 95.47 95.47 95.45 95.46 625,727 -0.03(-0.03%)
Dec 04, 2015 95.48 95.49 95.47 95.48 791,836 +0.00(+0.00%)
Dec 03, 2015 95.48 95.49 95.47 95.48 774,884 +0.00(+0.00%)
Dec 02, 2015 95.48 95.49 95.47 95.48 435,429 +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.