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 30, 2010 110.23 110.24 110.22 110.24 207,017 +0.01(+0.01%)
Sep 29, 2010 110.23 110.25 110.23 110.23 128,306 -0.01(-0.01%)
Sep 28, 2010 110.23 110.25 110.23 110.24 568,598 +0.00(+0.00%)
Sep 27, 2010 110.25 110.25 110.23 110.24 316,706 +0.02(+0.02%)
Sep 24, 2010 110.24 110.25 110.22 110.22 2,036,426 -0.03(-0.03%)
Sep 23, 2010 110.22 110.25 110.22 110.25 684,047 +0.03(+0.03%)
Sep 22, 2010 110.22 110.25 110.22 110.22 652,679 +0.00(+0.00%)
Sep 21, 2010 110.22 110.23 110.19 110.22 921,827 +0.00(+0.00%)
Sep 20, 2010 110.21 110.22 110.21 110.22 159,805 +0.00(+0.00%)
Sep 17, 2010 110.22 110.24 110.21 110.22 102,646 -0.01(-0.01%)
Sep 15, 2010 110.23 110.23 110.22 110.23 193,424 +0.02(+0.02%)
Sep 14, 2010 110.21 110.23 110.21 110.21 560,601 -0.03(-0.03%)
Sep 13, 2010 110.21 110.24 110.20 110.24 1,620,184 +0.04(+0.04%)
Sep 10, 2010 110.20 110.21 110.20 110.20 193,062 +0.00(+0.00%)
Sep 09, 2010 110.21 110.21 110.20 110.20 296,614 +0.00(+0.00%)
Sep 08, 2010 110.22 110.23 110.20 110.20 1,456,349 +0.00(+0.00%)
Sep 07, 2010 110.21 110.22 110.20 110.20 104,157 -0.02(-0.02%)
Sep 03, 2010 110.21 110.22 110.20 110.22 228,505 +0.01(+0.01%)
Sep 02, 2010 110.21 110.22 110.21 110.21 165,706 +0.00(+0.00%)
Sep 01, 2010 110.20 110.22 110.20 110.21 349,998 -0.01(-0.01%)
Aug 31, 2010 110.21 110.24 110.21 110.22 1,475,943 +0.00(+0.00%)
Aug 30, 2010 110.20 110.22 110.20 110.22 869,041 -0.01(-0.01%)
Aug 27, 2010 110.23 110.23 110.21 110.23 116,904 +0.03(+0.03%)
Aug 26, 2010 110.20 110.22 110.20 110.20 168,872 -0.01(-0.01%)
Aug 25, 2010 110.20 110.22 110.20 110.21 299,927 +0.01(+0.01%)
Aug 24, 2010 110.21 110.22 110.20 110.20 519,594 -0.01(-0.01%)
Aug 23, 2010 110.22 110.23 110.21 110.21 226,338 -0.03(-0.03%)
Aug 20, 2010 110.22 110.24 110.22 110.24 186,743 +0.03(+0.03%)
Aug 19, 2010 110.22 110.24 110.21 110.21 84,019 -0.03(-0.03%)
Aug 18, 2010 110.22 110.24 110.22 110.24 114,079 +0.02(+0.02%)
Aug 17, 2010 110.22 110.24 110.22 110.22 220,311 +0.01(+0.01%)
Aug 16, 2010 110.23 110.23 110.21 110.21 241,046 +0.01(+0.01%)
Aug 13, 2010 110.20 110.23 110.20 110.20 134,781 -0.03(-0.03%)
Aug 12, 2010 110.21 110.23 110.21 110.23 161,746 +0.02(+0.02%)
Aug 11, 2010 110.23 110.23 110.21 110.21 165,953 +0.01(+0.01%)
Aug 10, 2010 110.20 110.22 110.20 110.20 177,718 +0.00(+0.00%)
Aug 09, 2010 110.20 110.22 110.20 110.20 407,791 +0.00(+0.00%)
Aug 06, 2010 110.20 110.23 110.20 110.20 207,171 +0.00(+0.00%)
Aug 05, 2010 110.21 110.23 110.20 110.20 817,733 -0.03(-0.03%)
Aug 04, 2010 110.20 110.23 110.20 110.23 769,637 +0.04(+0.04%)
Aug 03, 2010 110.20 110.21 110.19 110.19 1,069,803 +0.00(+0.00%)
Aug 02, 2010 110.21 110.22 110.19 110.19 360,291 -0.01(-0.01%)
Jul 30, 2010 110.20 110.22 110.20 110.20 226,355 +0.00(+0.00%)
Jul 29, 2010 110.20 110.22 110.20 110.20 777,680 -0.03(-0.03%)
Jul 28, 2010 110.21 110.23 110.20 110.23 709,710 +0.02(+0.02%)
Jul 27, 2010 110.21 110.22 110.19 110.21 405,306 +0.02(+0.02%)
Jul 26, 2010 110.21 110.22 110.19 110.19 1,082,095 -0.01(-0.01%)
Jul 23, 2010 110.21 110.23 110.20 110.20 457,805 -0.02(-0.02%)
Jul 22, 2010 110.21 110.23 110.20 110.22 195,639 +0.02(+0.02%)
Jul 21, 2010 110.21 110.23 110.20 110.20 162,959 -0.01(-0.01%)
Jul 20, 2010 110.21 110.22 110.20 110.21 388,793 +0.01(+0.01%)
Jul 19, 2010 110.21 110.22 110.20 110.20 125,477 -0.02(-0.02%)
Jul 16, 2010 110.22 110.22 110.20 110.22 272,210 +0.01(+0.01%)
Jul 15, 2010 110.23 110.23 110.19 110.21 601,110 -0.03(-0.03%)
Jul 14, 2010 110.21 110.24 110.20 110.24 164,894 +0.04(+0.04%)
Jul 13, 2010 110.21 110.23 110.20 110.20 329,651 -0.03(-0.03%)
Jul 12, 2010 110.21 110.23 110.21 110.23 266,602 +0.00(+0.00%)
Jul 09, 2010 110.23 110.23 110.21 110.23 210,422 +0.00(+0.00%)
Jul 08, 2010 110.20 110.23 110.20 110.23 540,504 +0.02(+0.02%)
Jul 07, 2010 110.19 110.23 110.19 110.21 1,274,068 +0.03(+0.03%)
Jul 06, 2010 110.19 110.21 110.18 110.18 869,685 -0.02(-0.02%)
Jul 02, 2010 110.20 110.20 110.18 110.20 226,702 +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.