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, 2012 95.04 95.04 95.03 95.04 215,426 +0.01(+0.01%)
Sep 27, 2012 95.03 95.04 95.03 95.03 148,741 +0.00(+0.00%)
Sep 26, 2012 95.03 95.04 95.03 95.03 215,394 +0.00(+0.00%)
Sep 25, 2012 95.03 95.04 95.03 95.03 121,585 -0.01(-0.01%)
Sep 24, 2012 95.03 95.04 95.03 95.04 208,995 -0.00(-0.00%)
Sep 21, 2012 95.03 95.04 95.03 95.04 297,028 +0.00(+0.00%)
Sep 20, 2012 95.03 95.04 95.03 95.04 126,087 +0.00(+0.00%)
Sep 19, 2012 95.04 95.04 95.03 95.04 167,817 -0.01(-0.01%)
Sep 18, 2012 95.05 95.05 95.04 95.05 144,476 +0.00(+0.00%)
Sep 17, 2012 95.04 95.05 95.04 95.05 174,702 +0.00(+0.00%)
Sep 14, 2012 95.05 95.05 95.04 95.05 373,073 +0.00(+0.00%)
Sep 13, 2012 95.04 95.05 95.03 95.05 279,112 +0.01(+0.01%)
Sep 12, 2012 95.03 95.04 95.03 95.04 114,280 -0.00(-0.00%)
Sep 11, 2012 95.03 95.04 95.03 95.04 185,871 +0.00(+0.00%)
Sep 10, 2012 95.04 95.04 95.03 95.04 218,590 +0.00(+0.00%)
Sep 07, 2012 95.03 95.04 95.03 95.04 350,375 +0.00(+0.00%)
Sep 06, 2012 95.03 95.04 95.02 95.04 232,261 +0.00(+0.00%)
Sep 05, 2012 95.03 95.04 95.03 95.04 97,365 +0.00(+0.00%)
Sep 04, 2012 95.03 95.05 95.03 95.04 688,525 -0.01(-0.01%)
Aug 31, 2012 95.03 95.05 95.03 95.05 135,149 +0.01(+0.01%)
Aug 30, 2012 95.04 95.04 95.03 95.04 172,972 +0.01(+0.01%)
Aug 29, 2012 95.03 95.04 95.03 95.03 230,677 -0.01(-0.01%)
Aug 27, 2012 95.04 95.04 95.03 95.04 312,756 +0.00(+0.00%)
Aug 24, 2012 95.04 95.04 95.03 95.04 3,774,194 +0.00(+0.00%)
Aug 23, 2012 95.02 95.04 95.02 95.04 155,494 +0.02(+0.02%)
Aug 22, 2012 95.02 95.03 95.02 95.02 120,678 +0.00(+0.00%)
Aug 21, 2012 95.02 95.03 95.02 95.02 303,181 +0.00(+0.00%)
Aug 20, 2012 95.03 95.03 95.02 95.02 158,539 -0.01(-0.01%)
Aug 17, 2012 95.02 95.03 95.02 95.03 120,881 +0.00(+0.00%)
Aug 16, 2012 95.01 95.03 95.01 95.03 368,317 +0.01(+0.01%)
Aug 15, 2012 95.02 95.03 95.01 95.02 249,099 -0.01(-0.01%)
Aug 14, 2012 95.02 95.03 95.02 95.03 97,833 +0.00(+0.00%)
Aug 13, 2012 95.04 95.04 95.02 95.03 83,843 +0.00(+0.00%)
Aug 10, 2012 95.02 95.03 95.02 95.03 123,653 +0.01(+0.01%)
Aug 09, 2012 95.02 95.03 95.02 95.02 280,054 +0.00(+0.00%)
Aug 08, 2012 95.02 95.03 95.02 95.02 184,007 -0.01(-0.01%)
Aug 07, 2012 95.02 95.03 95.02 95.03 340,413 +0.01(+0.01%)
Aug 06, 2012 95.05 95.05 95.02 95.02 474,979 -0.02(-0.02%)
Aug 03, 2012 95.03 95.04 95.02 95.04 533,877 +0.00(+0.00%)
Aug 02, 2012 95.03 95.04 95.03 95.04 183,730 +0.01(+0.01%)
Aug 01, 2012 95.02 95.04 95.02 95.03 266,577 +0.00(+0.00%)
Jul 31, 2012 95.02 95.03 95.02 95.03 235,595 +0.01(+0.01%)
Jul 30, 2012 95.02 95.03 95.02 95.02 613,081 -0.01(-0.01%)
Jul 27, 2012 95.02 95.03 95.01 95.03 289,242 +0.01(+0.01%)
Jul 26, 2012 95.02 95.03 95.02 95.02 371,020 +0.00(+0.00%)
Jul 25, 2012 95.02 95.04 95.02 95.02 567,550 -0.01(-0.01%)
Jul 24, 2012 95.04 95.04 95.02 95.03 322,820 +0.00(+0.00%)
Jul 23, 2012 95.02 95.04 95.02 95.03 244,662 +0.01(+0.01%)
Jul 20, 2012 95.02 95.03 95.02 95.02 131,524 +0.00(+0.00%)
Jul 19, 2012 95.03 95.05 95.02 95.02 201,715 -0.01(-0.01%)
Jul 18, 2012 95.02 95.04 95.02 95.03 257,588 +0.01(+0.01%)
Jul 17, 2012 95.02 95.04 95.02 95.02 124,191 +0.00(+0.00%)
Jul 16, 2012 95.02 95.03 95.02 95.02 156,134 -0.01(-0.01%)
Jul 13, 2012 95.01 95.03 95.01 95.03 98,189 +0.01(+0.01%)
Jul 12, 2012 95.03 95.03 95.02 95.02 69,345 +0.00(+0.00%)
Jul 11, 2012 95.02 95.03 95.01 95.02 121,899 +0.00(+0.00%)
Jul 10, 2012 95.01 95.03 95.01 95.02 107,712 -0.01(-0.01%)
Jul 09, 2012 95.02 95.03 95.01 95.03 1,916,597 +0.00(+0.00%)
Jul 06, 2012 95.03 95.03 95.02 95.03 182,685 +0.01(+0.01%)
Jul 05, 2012 95.03 95.03 95.02 95.02 217,348 -0.01(-0.01%)
Jul 03, 2012 95.03 95.04 95.02 95.03 326,456 +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.