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 (%)
Sep 28, 2007 109.82 109.85 109.80 109.80 50,900 -0.04(-0.04%)
Sep 27, 2007 109.83 109.85 109.80 109.84 230,100 +0.01(+0.01%)
Sep 26, 2007 109.80 109.83 109.79 109.83 51,700 +0.03(+0.03%)
Sep 25, 2007 109.78 109.80 109.77 109.80 41,600 +0.03(+0.03%)
Sep 24, 2007 109.73 109.77 109.73 109.77 53,700 +0.01(+0.01%)
Sep 21, 2007 109.76 109.77 109.72 109.76 275,000 +0.03(+0.03%)
Sep 20, 2007 109.71 109.76 109.70 109.73 70,700 +0.00(+0.00%)
Sep 19, 2007 109.70 109.73 109.68 109.73 62,480 +0.07(+0.06%)
Sep 18, 2007 109.59 109.67 109.59 109.66 41,500 +0.04(+0.04%)
Sep 17, 2007 109.60 109.62 109.59 109.62 22,800 +0.03(+0.03%)
Sep 14, 2007 109.64 109.64 109.59 109.59 31,500 +0.00(+0.00%)
Sep 13, 2007 109.62 109.62 109.58 109.59 45,800 -0.04(-0.04%)
Sep 12, 2007 109.64 109.64 109.58 109.63 24,300 +0.06(+0.05%)
Sep 11, 2007 109.62 109.62 109.54 109.57 110,900 -0.01(-0.01%)
Sep 10, 2007 109.58 109.61 109.54 109.58 149,600 +0.01(+0.01%)
Sep 07, 2007 109.55 109.57 109.51 109.57 33,000 +0.13(+0.12%)
Sep 06, 2007 109.43 109.48 109.43 109.44 44,000 -0.05(-0.05%)
Sep 05, 2007 109.45 109.51 109.44 109.49 57,300 +0.05(+0.05%)
Sep 04, 2007 109.40 109.45 109.38 109.44 98,000 -0.42(-0.38%)
Aug 31, 2007 109.83 109.86 109.80 109.86 65,500 -0.02(-0.02%)
Aug 30, 2007 109.90 109.90 109.84 109.88 50,700 +0.07(+0.06%)
Aug 29, 2007 109.85 109.87 109.79 109.81 61,700 +0.02(+0.02%)
Aug 28, 2007 109.72 109.80 109.72 109.79 45,800 +0.10(+0.09%)
Aug 27, 2007 109.77 109.77 109.67 109.69 60,300 -0.05(-0.05%)
Aug 24, 2007 109.82 109.86 109.74 109.74 66,800 -0.15(-0.14%)
Aug 23, 2007 109.87 109.93 109.85 109.89 52,100 -0.01(-0.01%)
Aug 22, 2007 109.85 109.91 109.83 109.90 75,000 +0.01(+0.01%)
Aug 21, 2007 109.91 109.94 109.82 109.89 52,300 +0.05(+0.05%)
Aug 20, 2007 109.71 109.85 109.71 109.84 177,900 +0.14(+0.13%)
Aug 17, 2007 109.70 109.73 109.61 109.70 93,800 +0.04(+0.04%)
Aug 16, 2007 109.63 109.77 109.62 109.66 299,200 +0.11(+0.10%)
Aug 15, 2007 109.46 109.58 109.46 109.55 360,200 +0.11(+0.10%)
Aug 14, 2007 109.39 109.46 109.38 109.44 226,100 +0.06(+0.05%)
Aug 13, 2007 109.36 109.39 109.35 109.38 146,300 +0.02(+0.02%)
Aug 10, 2007 109.38 109.39 109.35 109.36 103,100 +0.02(+0.02%)
Aug 09, 2007 109.31 109.34 109.29 109.34 30,300 +0.07(+0.06%)
Aug 08, 2007 109.26 109.27 109.21 109.27 57,500 +0.02(+0.02%)
Aug 07, 2007 109.24 109.26 109.21 109.25 93,200 +0.01(+0.01%)
Aug 06, 2007 109.27 109.27 109.22 109.24 130,400 -0.01(-0.01%)
Aug 03, 2007 109.23 109.25 109.21 109.25 50,900 +0.03(+0.03%)
Aug 02, 2007 109.20 109.22 109.17 109.22 149,400 +0.04(+0.04%)
Aug 01, 2007 109.16 109.21 109.14 109.18 91,700 -0.39(-0.36%)
Jul 31, 2007 109.58 109.58 109.52 109.57 54,400 +0.04(+0.04%)
Jul 30, 2007 109.57 109.57 109.53 109.53 52,800 +0.00(+0.00%)
Jul 27, 2007 109.54 109.56 109.52 109.53 76,600 +0.00(+0.00%)
Jul 26, 2007 109.55 109.61 109.49 109.53 348,800 +0.06(+0.05%)
Jul 25, 2007 109.46 109.51 109.46 109.47 33,000 +0.03(+0.03%)
Jul 24, 2007 109.42 109.44 109.41 109.44 30,100 +0.01(+0.01%)
Jul 23, 2007 109.41 109.44 109.40 109.43 13,400 +0.00(+0.00%)
Jul 20, 2007 109.41 109.43 109.38 109.43 71,800 +0.04(+0.04%)
Jul 19, 2007 109.39 109.39 109.35 109.39 28,100 +0.02(+0.02%)
Jul 18, 2007 109.38 109.39 109.34 109.37 37,800 +0.03(+0.03%)
Jul 17, 2007 109.34 109.34 109.30 109.34 23,000 +0.02(+0.02%)
Jul 16, 2007 109.33 109.33 109.30 109.32 53,200 +0.01(+0.01%)
Jul 13, 2007 109.31 109.32 109.28 109.31 140,600 +0.02(+0.02%)
Jul 12, 2007 109.31 109.31 109.26 109.29 23,900 +0.02(+0.02%)
Jul 11, 2007 109.30 109.30 109.26 109.27 19,900 +0.00(+0.00%)
Jul 10, 2007 109.26 109.28 109.22 109.27 365,100 +0.04(+0.04%)
Jul 09, 2007 109.22 109.23 109.21 109.23 18,500 +0.03(+0.03%)
Jul 06, 2007 109.22 109.22 109.17 109.20 45,700 +0.00(+0.00%)
Jul 05, 2007 109.20 109.21 109.15 109.20 35,800 +0.05(+0.05%)
Jul 03, 2007 109.18 109.22 109.15 109.15 87,900 -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.