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 (%)
Jan 30, 2015 95.91 95.91 95.90 95.90 1,989,402 -0.02(-0.02%)
Jan 29, 2015 95.90 95.92 95.89 95.92 436,014 +0.03(+0.03%)
Jan 28, 2015 95.90 95.90 95.89 95.89 287,165 -0.01(-0.01%)
Jan 27, 2015 95.90 95.90 95.89 95.90 478,271 +0.00(+0.00%)
Jan 26, 2015 95.89 95.90 95.89 95.90 2,405,882 -0.01(-0.01%)
Jan 23, 2015 95.90 95.91 95.90 95.91 342,082 +0.00(+0.00%)
Jan 22, 2015 95.91 95.91 95.90 95.91 320,284 +0.01(+0.01%)
Jan 21, 2015 95.91 95.91 95.90 95.90 2,606,186 -0.01(-0.01%)
Jan 20, 2015 95.91 95.92 95.90 95.91 6,828,288 +0.00(+0.00%)
Jan 16, 2015 95.91 95.92 95.90 95.91 3,436,087 +0.00(+0.00%)
Jan 15, 2015 95.90 95.92 95.90 95.91 2,510,821 +0.01(+0.01%)
Jan 14, 2015 95.91 95.91 95.90 95.90 420,278 +0.00(+0.00%)
Jan 13, 2015 95.90 95.91 95.90 95.90 477,469 -0.00(-0.00%)
Jan 12, 2015 95.88 95.91 95.88 95.90 3,086,416 +0.01(+0.01%)
Jan 09, 2015 95.88 95.90 95.88 95.89 357,374 +0.01(+0.01%)
Jan 08, 2015 95.88 95.89 95.88 95.88 235,598 +0.00(+0.00%)
Jan 07, 2015 95.89 95.90 95.88 95.88 446,496 +0.00(+0.00%)
Jan 06, 2015 95.88 95.89 95.87 95.88 833,405 +0.01(+0.01%)
Jan 05, 2015 95.87 95.88 95.87 95.87 305,241 +0.00(+0.00%)
Jan 02, 2015 95.87 95.88 95.87 95.87 367,767 -0.02(-0.02%)
Dec 31, 2014 95.87 95.89 95.89 95.89 438,741 +0.02(+0.02%)
Dec 30, 2014 95.87 95.88 95.86 95.87 1,541,348 +0.01(+0.01%)
Dec 29, 2014 95.89 95.89 95.86 95.86 45,203,024 -0.02(-0.02%)
Dec 26, 2014 95.88 95.89 95.87 95.88 872,705 +0.00(+0.00%)
Dec 24, 2014 95.88 95.88 95.88 95.88 1,077,998 +0.01(+0.01%)
Dec 23, 2014 95.87 95.88 95.86 95.87 864,099 +0.01(+0.01%)
Dec 22, 2014 95.87 95.88 95.86 95.86 5,277,362 -0.03(-0.03%)
Dec 19, 2014 95.89 95.89 95.88 95.89 2,190,169 +0.01(+0.01%)
Dec 18, 2014 95.88 95.90 95.88 95.88 1,886,559 -0.02(-0.02%)
Dec 17, 2014 95.90 95.90 95.88 95.90 631,662 +0.00(+0.00%)
Dec 16, 2014 95.89 95.90 95.88 95.90 1,633,433 +0.00(+0.00%)
Dec 15, 2014 95.89 95.90 95.88 95.90 4,120,720 +0.01(+0.01%)
Dec 12, 2014 95.88 95.89 95.88 95.89 474,727 +0.00(+0.00%)
Dec 11, 2014 95.89 95.89 95.88 95.89 295,121 +0.00(+0.00%)
Dec 10, 2014 95.88 95.89 95.88 95.88 450,025 +0.00(+0.00%)
Dec 09, 2014 95.89 95.89 95.88 95.88 501,077 +0.00(+0.00%)
Dec 08, 2014 95.88 95.89 95.88 95.88 7,437,272 -0.02(-0.02%)
Dec 05, 2014 95.90 95.90 95.89 95.90 770,932 +0.00(+0.00%)
Dec 04, 2014 95.90 95.91 95.90 95.90 190,500 +0.00(+0.00%)
Dec 03, 2014 95.90 95.91 95.90 95.90 590,629 +0.00(+0.00%)
Dec 02, 2014 95.90 95.91 95.90 95.90 668,903 -0.00(-0.00%)
Dec 01, 2014 95.89 95.91 95.88 95.90 3,858,903 +0.00(+0.00%)
Nov 28, 2014 95.90 95.90 95.89 95.90 389,279 -0.01(-0.01%)
Nov 26, 2014 95.89 95.91 95.91 95.91 485,767 +0.02(+0.02%)
Nov 25, 2014 95.89 95.90 95.89 95.89 478,901 +0.00(+0.00%)
Nov 24, 2014 95.90 95.91 95.89 95.89 5,446,282 -0.02(-0.02%)
Nov 21, 2014 95.91 95.91 95.90 95.91 521,031 +0.00(+0.00%)
Nov 20, 2014 95.90 95.91 95.90 95.91 233,043 +0.00(+0.00%)
Nov 19, 2014 95.91 95.91 95.90 95.91 524,007 +0.00(+0.00%)
Nov 18, 2014 95.91 95.91 95.90 95.91 358,950 +0.00(+0.00%)
Nov 17, 2014 95.90 95.91 95.90 95.91 316,410 +0.00(+0.00%)
Nov 14, 2014 95.91 95.91 95.90 95.91 317,350 +0.00(+0.00%)
Nov 13, 2014 95.91 95.91 95.90 95.91 224,410 +0.00(+0.00%)
Nov 12, 2014 95.91 95.91 95.90 95.91 191,395 +0.00(+0.00%)
Nov 11, 2014 95.90 95.91 95.90 95.90 220,674 -0.00(-0.00%)
Nov 10, 2014 95.91 95.91 95.90 95.91 913,844 +0.01(+0.01%)
Nov 07, 2014 95.91 95.91 95.90 95.90 204,823 +0.00(+0.00%)
Nov 06, 2014 95.90 95.91 95.90 95.90 249,680 -0.01(-0.01%)
Nov 05, 2014 95.91 95.91 95.90 95.91 369,895 +0.00(+0.00%)
Nov 04, 2014 95.91 95.91 95.90 95.91 321,580 +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.