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 (%)
Apr 30, 2010 110.17 110.19 110.17 110.19 103,420 +0.01(+0.01%)
Apr 29, 2010 110.17 110.19 110.17 110.18 73,927 +0.01(+0.01%)
Apr 28, 2010 110.19 110.20 110.16 110.17 340,648 -0.02(-0.02%)
Apr 27, 2010 110.18 110.19 110.17 110.19 188,054 +0.00(+0.00%)
Apr 26, 2010 110.17 110.19 110.17 110.19 590,924 +0.00(+0.00%)
Apr 23, 2010 110.17 110.19 110.17 110.19 112,531 +0.00(+0.00%)
Apr 22, 2010 110.18 110.20 110.17 110.19 136,769 +0.01(+0.01%)
Apr 21, 2010 110.17 110.19 110.17 110.18 275,176 -0.01(-0.01%)
Apr 20, 2010 110.18 110.19 110.17 110.19 91,961 +0.03(+0.03%)
Apr 19, 2010 110.19 110.19 110.16 110.16 258,684 -0.05(-0.05%)
Apr 16, 2010 110.17 110.21 110.17 110.21 394,183 +0.04(+0.04%)
Apr 15, 2010 110.18 110.18 110.17 110.17 132,501 +0.00(+0.00%)
Apr 14, 2010 110.17 110.19 110.17 110.17 175,256 +0.00(+0.00%)
Apr 13, 2010 110.18 110.19 110.17 110.17 130,624 -0.01(-0.01%)
Apr 12, 2010 110.16 110.19 110.16 110.18 844,429 +0.01(+0.01%)
Apr 09, 2010 110.17 110.18 110.14 110.17 477,127 +0.01(+0.01%)
Apr 08, 2010 110.16 110.18 110.16 110.16 307,123 +0.00(+0.00%)
Apr 07, 2010 110.16 110.18 110.16 110.16 868,392 -0.01(-0.01%)
Apr 06, 2010 110.16 110.19 110.14 110.17 696,819 +0.02(+0.02%)
Apr 05, 2010 110.16 110.18 110.14 110.15 1,132,525 -0.01(-0.01%)
Apr 01, 2010 110.17 110.16 110.16 110.16 146,200 -0.04(-0.04%)
Mar 31, 2010 110.18 110.20 110.18 110.20 682,660 -0.01(-0.01%)
Mar 30, 2010 110.18 110.21 110.18 110.21 879,657 +0.03(+0.03%)
Mar 29, 2010 110.18 110.21 110.17 110.18 1,433,672 +0.00(+0.00%)
Mar 26, 2010 110.18 110.20 110.18 110.18 264,136 -0.01(-0.01%)
Mar 25, 2010 110.19 110.20 110.18 110.19 787,958 +0.00(+0.00%)
Mar 24, 2010 110.19 110.21 110.19 110.19 151,767 -0.02(-0.02%)
Mar 23, 2010 110.19 110.21 110.19 110.21 569,812 +0.01(+0.01%)
Mar 22, 2010 110.20 110.20 110.19 110.20 111,293 +0.00(+0.00%)
Mar 19, 2010 110.18 110.20 110.18 110.20 103,231 +0.00(+0.00%)
Mar 18, 2010 110.21 110.21 110.19 110.20 1,032,441 +0.00(+0.00%)
Mar 17, 2010 110.19 110.21 110.18 110.20 1,729,972 +0.03(+0.03%)
Mar 16, 2010 110.18 110.20 110.17 110.17 1,388,781 -0.03(-0.03%)
Mar 15, 2010 110.19 110.20 110.18 110.20 101,010 +0.00(+0.00%)
Mar 12, 2010 110.20 110.21 110.18 110.20 1,190,410 +0.02(+0.02%)
Mar 11, 2010 110.20 110.20 110.18 110.18 219,204 -0.01(-0.01%)
Mar 10, 2010 110.18 110.20 110.18 110.19 933,096 -0.01(-0.01%)
Mar 09, 2010 110.20 110.21 110.18 110.20 1,131,413 -0.01(-0.01%)
Mar 08, 2010 110.19 110.21 110.18 110.21 723,875 +0.02(+0.02%)
Mar 05, 2010 110.19 110.21 110.17 110.19 1,980,741 -0.01(-0.01%)
Mar 04, 2010 110.20 110.21 110.18 110.20 805,722 +0.01(+0.01%)
Mar 03, 2010 110.18 110.22 110.17 110.19 1,761,099 +0.03(+0.03%)
Mar 02, 2010 110.20 110.21 110.16 110.16 1,940,853 -0.05(-0.05%)
Mar 01, 2010 110.16 110.21 110.16 110.21 800,447 -0.01(-0.01%)
Feb 26, 2010 110.20 110.22 110.20 110.22 248,971 -0.01(-0.01%)
Feb 25, 2010 110.22 110.23 110.20 110.23 209,435 +0.03(+0.03%)
Feb 24, 2010 110.20 110.22 110.19 110.20 154,942 -0.01(-0.01%)
Feb 23, 2010 110.20 110.21 110.18 110.21 108,906 +0.00(+0.00%)
Feb 22, 2010 110.19 110.21 110.19 110.21 144,119 +0.01(+0.01%)
Feb 19, 2010 110.21 110.22 110.19 110.20 417,281 -0.02(-0.02%)
Feb 18, 2010 110.19 110.22 110.19 110.22 149,576 +0.01(+0.01%)
Feb 17, 2010 110.19 110.21 110.19 110.21 101,160 +0.02(+0.02%)
Feb 16, 2010 110.21 110.22 110.19 110.19 358,889 -0.03(-0.03%)
Feb 12, 2010 110.18 110.22 110.22 110.22 151,300 +0.00(+0.00%)
Feb 11, 2010 110.20 110.22 110.19 110.22 515,166 +0.01(+0.01%)
Feb 10, 2010 110.18 110.21 110.18 110.21 152,641 -0.01(-0.01%)
Feb 09, 2010 110.20 110.22 110.18 110.22 318,839 +0.00(+0.00%)
Feb 08, 2010 110.17 110.22 110.17 110.22 633,070 +0.04(+0.04%)
Feb 05, 2010 110.17 110.23 110.17 110.18 1,061,641 -0.02(-0.02%)
Feb 04, 2010 110.20 110.21 110.19 110.20 348,562 +0.00(+0.00%)
Feb 03, 2010 110.21 110.22 110.19 110.20 478,202 -0.01(-0.01%)
Feb 02, 2010 110.18 110.22 110.18 110.21 404,043 +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.