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 (%)
Jun 30, 2016 110.42 110.45 110.42 110.45 3,628,854 +0.03(+0.03%)
Jun 29, 2016 110.41 110.44 110.41 110.42 607,766 +0.00(+0.00%)
Jun 28, 2016 110.43 110.44 110.41 110.42 3,435,737 -0.02(-0.02%)
Jun 27, 2016 110.39 110.46 110.39 110.44 626,334 +0.00(+0.00%)
Jun 24, 2016 110.46 110.46 110.40 110.44 1,091,202 +0.06(+0.05%)
Jun 23, 2016 110.41 110.41 110.38 110.38 496,795 -0.03(-0.03%)
Jun 22, 2016 110.39 110.41 110.39 110.41 641,631 +0.02(+0.02%)
Jun 21, 2016 110.39 110.41 110.39 110.39 273,533 +0.00(+0.00%)
Jun 20, 2016 110.39 110.42 110.39 110.39 377,813 -0.02(-0.02%)
Jun 17, 2016 110.42 110.42 110.39 110.41 347,808 +0.00(+0.00%)
Jun 16, 2016 110.40 110.41 110.39 110.41 296,709 +0.03(+0.03%)
Jun 15, 2016 110.40 110.40 110.38 110.38 853,310 +0.00(+0.00%)
Jun 14, 2016 110.39 110.40 110.38 110.38 938,408 -0.01(-0.01%)
Jun 13, 2016 110.38 110.40 110.38 110.39 569,815 +0.00(+0.00%)
Jun 10, 2016 110.38 110.39 110.36 110.39 396,245 +0.01(+0.01%)
Jun 09, 2016 110.36 110.38 110.36 110.38 599,560 +0.00(+0.00%)
Jun 08, 2016 110.38 110.38 110.36 110.38 330,357 +0.00(+0.00%)
Jun 07, 2016 110.35 110.38 110.35 110.38 522,312 +0.01(+0.01%)
Jun 06, 2016 110.34 110.37 110.34 110.37 471,202 +0.02(+0.02%)
Jun 03, 2016 110.38 110.39 110.35 110.35 468,940 +0.00(+0.00%)
Jun 02, 2016 110.35 110.35 110.33 110.35 826,480 +0.01(+0.01%)
Jun 01, 2016 110.31 110.35 110.31 110.34 3,896,996 -0.03(-0.03%)
May 31, 2016 110.34 110.37 110.34 110.37 3,669,356 +0.01(+0.01%)
May 27, 2016 110.39 110.36 110.36 110.36 692,900 -0.02(-0.02%)
May 26, 2016 110.37 110.39 110.36 110.38 375,813 +0.00(+0.00%)
May 25, 2016 110.36 110.39 110.36 110.38 411,822 +0.01(+0.01%)
May 24, 2016 110.36 110.37 110.35 110.37 506,026 -0.01(-0.01%)
May 23, 2016 110.38 110.38 110.36 110.38 479,565 +0.01(+0.01%)
May 20, 2016 110.39 110.39 110.37 110.37 269,421 -0.02(-0.02%)
May 19, 2016 110.36 110.39 110.36 110.39 788,499 +0.01(+0.01%)
May 18, 2016 110.38 110.39 110.37 110.38 487,259 -0.01(-0.01%)
May 17, 2016 110.39 110.40 110.38 110.39 794,930 +0.00(+0.00%)
May 16, 2016 110.38 110.39 110.38 110.39 440,101 +0.01(+0.01%)
May 13, 2016 110.37 110.39 110.37 110.38 490,711 +0.00(+0.00%)
May 12, 2016 110.38 110.40 110.38 110.38 890,903 -0.02(-0.02%)
May 11, 2016 110.40 110.40 110.38 110.40 441,737 +0.00(+0.00%)
May 10, 2016 110.40 110.40 110.38 110.40 339,588 -0.01(-0.01%)
May 09, 2016 110.38 110.41 110.38 110.41 604,620 +0.00(+0.00%)
May 06, 2016 110.38 110.41 110.38 110.41 526,142 +0.01(+0.01%)
May 05, 2016 110.38 110.41 110.37 110.40 1,363,414 +0.02(+0.02%)
May 04, 2016 110.38 110.39 110.37 110.38 539,853 +0.00(+0.00%)
May 03, 2016 110.40 110.40 110.37 110.38 502,573 +0.01(+0.01%)
May 02, 2016 110.39 110.40 110.36 110.37 792,236 -0.03(-0.03%)
Apr 29, 2016 110.40 110.42 110.40 110.40 537,066 -0.01(-0.01%)
Apr 28, 2016 110.42 110.42 110.40 110.41 341,408 -0.01(-0.01%)
Apr 27, 2016 110.41 110.42 110.39 110.42 337,457 +0.04(+0.04%)
Apr 26, 2016 110.37 110.40 110.37 110.38 832,486 +0.00(+0.00%)
Apr 25, 2016 110.39 110.41 110.38 110.38 419,586 -0.02(-0.02%)
Apr 22, 2016 110.40 110.41 110.38 110.40 246,132 +0.01(+0.01%)
Apr 21, 2016 110.39 110.41 110.39 110.39 254,762 +0.00(+0.00%)
Apr 20, 2016 110.39 110.40 110.39 110.39 493,670 +0.00(+0.00%)
Apr 19, 2016 110.38 110.40 110.38 110.39 669,085 +0.00(+0.00%)
Apr 18, 2016 110.37 110.39 110.37 110.39 329,118 +0.02(+0.02%)
Apr 15, 2016 110.38 110.38 110.37 110.37 390,713 +0.00(+0.00%)
Apr 14, 2016 110.37 110.38 110.36 110.37 494,142 -0.01(-0.01%)
Apr 13, 2016 110.37 110.38 110.37 110.38 313,103 +0.00(+0.00%)
Apr 12, 2016 110.36 110.38 110.36 110.38 421,862 +0.02(+0.02%)
Apr 11, 2016 110.38 110.38 110.36 110.36 244,536 -0.02(-0.02%)
Apr 08, 2016 110.37 110.38 110.36 110.38 542,343 +0.01(+0.01%)
Apr 07, 2016 110.36 110.37 110.35 110.37 207,765 +0.00(+0.00%)
Apr 06, 2016 110.38 110.38 110.35 110.37 381,604 +0.00(+0.00%)
Apr 05, 2016 110.35 110.38 110.35 110.37 634,310 +0.02(+0.02%)
Apr 04, 2016 110.33 110.36 110.33 110.35 419,018 +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.