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 (%)
Jul 31, 2009 110.20 110.22 110.16 110.20 1,176,280 +0.01(+0.01%)
Jul 30, 2009 110.22 110.22 110.19 110.19 155,054 -0.02(-0.02%)
Jul 29, 2009 110.20 110.23 110.20 110.21 261,174 +0.02(+0.02%)
Jul 28, 2009 110.19 110.22 110.19 110.19 315,484 -0.01(-0.01%)
Jul 27, 2009 110.18 110.20 110.17 110.20 154,848 +0.02(+0.02%)
Jul 24, 2009 110.19 110.21 110.18 110.18 908 -0.01(-0.01%)
Jul 23, 2009 110.20 110.21 110.18 110.19 355,591 +0.00(+0.00%)
Jul 22, 2009 110.20 110.21 110.19 110.19 310,183 +0.01(+0.01%)
Jul 21, 2009 110.17 110.19 110.17 110.18 332,279 +0.01(+0.01%)
Jul 20, 2009 110.20 110.20 110.17 110.17 164,651 -0.01(-0.01%)
Jul 17, 2009 110.20 110.20 110.18 110.18 96,599 -0.01(-0.01%)
Jul 16, 2009 110.20 110.21 110.19 110.19 199,187 +0.00(+0.00%)
Jul 15, 2009 110.21 110.21 110.18 110.19 156,867 -0.01(-0.01%)
Jul 14, 2009 110.20 110.21 110.18 110.20 143,363 +0.01(+0.00%)
Jul 13, 2009 110.21 110.22 110.18 110.19 419,787 +0.01(+0.01%)
Jul 10, 2009 110.20 110.22 110.18 110.18 197,026 -0.04(-0.03%)
Jul 09, 2009 110.22 110.22 110.19 110.22 126,032 -0.00(-0.00%)
Jul 08, 2009 110.20 110.22 110.19 110.22 152,427 +0.04(+0.04%)
Jul 07, 2009 110.19 110.20 110.17 110.18 235,692 +0.01(+0.01%)
Jul 06, 2009 110.18 110.20 110.17 110.17 72,762 +0.00(+0.00%)
Jul 02, 2009 110.20 110.20 110.17 110.17 225,738 -0.01(-0.01%)
Jul 01, 2009 110.21 110.21 110.18 110.18 133,397 -0.05(-0.05%)
Jun 30, 2009 110.20 110.23 110.19 110.23 260,586 +0.03(+0.03%)
Jun 29, 2009 110.21 110.22 110.20 110.20 244,462 -0.03(-0.03%)
Jun 26, 2009 110.22 110.23 110.18 110.23 199,177 +0.01(+0.01%)
Jun 25, 2009 110.19 110.23 110.18 110.22 460,434 +0.04(+0.04%)
Jun 24, 2009 110.20 110.22 110.16 110.18 285,757 +0.02(+0.02%)
Jun 23, 2009 110.21 110.21 110.16 110.16 223,839 -0.01(-0.01%)
Jun 22, 2009 110.21 110.21 110.17 110.17 390,181 -0.04(-0.04%)
Jun 19, 2009 110.22 110.22 110.17 110.21 606,271 -0.01(-0.01%)
Jun 18, 2009 110.21 110.22 110.19 110.22 151,986 -0.01(-0.01%)
Jun 17, 2009 110.22 110.23 110.18 110.23 264,120 +0.01(+0.01%)
Jun 16, 2009 110.19 110.22 110.15 110.22 511,875 +0.07(+0.06%)
Jun 15, 2009 110.18 110.22 110.15 110.15 262,220 +0.00(+0.00%)
Jun 12, 2009 110.19 110.21 110.15 110.15 103,527 -0.04(-0.04%)
Jun 11, 2009 110.19 110.20 110.17 110.19 132,783 +0.00(+0.00%)
Jun 10, 2009 110.12 110.19 110.12 110.19 141,285 +0.06(+0.05%)
Jun 09, 2009 110.11 110.16 110.11 110.13 246,649 +0.03(+0.03%)
Jun 08, 2009 110.13 110.16 110.10 110.10 449,660 -0.04(-0.04%)
Jun 05, 2009 110.16 110.20 110.10 110.14 492,384 -0.04(-0.04%)
Jun 04, 2009 110.17 110.24 110.16 110.18 163,154 -0.02(-0.02%)
Jun 03, 2009 110.21 110.24 110.17 110.20 529,026 +0.03(+0.03%)
Jun 02, 2009 110.16 110.22 110.15 110.17 725,612 -0.07(-0.06%)
Jun 01, 2009 110.27 110.28 110.16 110.24 319,464 +0.04(+0.04%)
May 29, 2009 110.21 110.27 110.20 110.20 252,745 -0.07(-0.06%)
May 28, 2009 110.22 110.27 110.20 110.27 96,596 +0.08(+0.07%)
May 27, 2009 110.23 110.23 110.18 110.19 165,218 +0.02(+0.02%)
May 26, 2009 110.24 110.24 110.17 110.17 177,240 -0.02(-0.02%)
May 22, 2009 110.22 110.24 110.19 110.19 115,027 -0.04(-0.04%)
May 21, 2009 110.25 110.25 110.21 110.23 418,444 +0.00(+0.00%)
May 20, 2009 110.23 110.25 110.22 110.23 293,333 +0.04(+0.04%)
May 19, 2009 110.22 110.24 110.19 110.19 177,977 +0.01(+0.01%)
May 18, 2009 110.19 110.25 110.18 110.18 241,097 -0.02(-0.02%)
May 15, 2009 110.19 110.25 110.19 110.20 115,159 +0.01(+0.01%)
May 14, 2009 110.20 110.23 110.18 110.19 206,602 +0.00(+0.00%)
May 13, 2009 110.21 110.23 110.18 110.19 180,938 +0.01(+0.01%)
May 12, 2009 110.18 110.22 110.17 110.18 133,474 +0.01(+0.01%)
May 11, 2009 110.20 110.23 110.14 110.17 213,757 +0.02(+0.02%)
May 08, 2009 110.14 110.21 110.14 110.15 169,845 -0.01(-0.01%)
May 07, 2009 110.17 110.20 110.15 110.16 347,681 -0.01(-0.01%)
May 06, 2009 110.19 110.20 110.17 110.17 160,528 +0.01(+0.01%)
May 05, 2009 110.21 110.21 110.16 110.16 200,905 -0.02(-0.02%)
May 04, 2009 110.20 110.20 110.15 110.18 150,773 -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.