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 (%)
Nov 30, 2009 95.32 95.32 95.29 95.30 204,013 -0.01(-0.01%)
Nov 27, 2009 95.32 95.32 95.29 95.31 117,745 -0.01(-0.01%)
Nov 25, 2009 95.31 95.31 95.29 95.31 521,631 +0.00(+0.00%)
Nov 24, 2009 95.29 95.31 95.29 95.31 174,424 +0.04(+0.04%)
Nov 23, 2009 95.30 95.31 95.27 95.27 1,184,267 -0.05(-0.05%)
Nov 20, 2009 95.31 95.33 95.30 95.32 133,806 +0.02(+0.02%)
Nov 19, 2009 95.31 95.34 95.30 95.31 175,162 -0.01(-0.01%)
Nov 18, 2009 95.31 95.31 95.30 95.31 581,177 +0.00(+0.00%)
Nov 17, 2009 95.28 95.32 95.27 95.31 958,874 +0.03(+0.04%)
Nov 16, 2009 95.28 95.30 95.28 95.28 132,879 -0.02(-0.02%)
Nov 13, 2009 95.28 95.30 95.27 95.30 379,503 +0.02(+0.02%)
Nov 12, 2009 95.27 95.30 95.27 95.28 193,772 +0.01(+0.01%)
Nov 11, 2009 95.29 95.31 95.27 95.27 375,675 -0.02(-0.02%)
Nov 10, 2009 95.27 95.31 95.27 95.29 157,578 +0.02(+0.02%)
Nov 09, 2009 95.30 95.30 95.26 95.27 283,743 +0.01(+0.01%)
Nov 06, 2009 95.27 95.30 95.26 95.26 192,435 -0.02(-0.02%)
Nov 05, 2009 95.27 95.28 95.27 95.28 146,865 +0.03(+0.04%)
Nov 04, 2009 95.29 95.29 95.25 95.25 121,653 -0.03(-0.03%)
Nov 03, 2009 95.29 95.29 95.25 95.27 327,445 +0.01(+0.01%)
Nov 02, 2009 95.27 95.29 95.25 95.26 215,319 -0.03(-0.04%)
Oct 30, 2009 95.31 95.31 95.26 95.30 586,480 -0.01(-0.01%)
Oct 29, 2009 95.30 95.31 95.26 95.31 546,125 -0.01(-0.01%)
Oct 28, 2009 95.31 95.33 95.29 95.31 1,523,128 +0.02(+0.02%)
Oct 27, 2009 95.29 95.31 95.27 95.30 149,386 +0.03(+0.03%)
Oct 26, 2009 95.30 95.30 95.27 95.27 108,911 -0.02(-0.02%)
Oct 23, 2009 95.30 95.30 95.29 95.29 243,480 -0.01(-0.01%)
Oct 22, 2009 95.28 95.31 95.27 95.30 145,188 +0.01(+0.01%)
Oct 21, 2009 95.26 95.30 95.25 95.30 416,305 +0.03(+0.03%)
Oct 20, 2009 95.28 95.28 95.25 95.27 695,544 +0.00(+0.00%)
Oct 19, 2009 95.27 95.28 95.25 95.27 152,082 +0.01(+0.01%)
Oct 16, 2009 95.26 95.28 95.26 95.26 105,412 +0.00(+0.00%)
Oct 15, 2009 95.26 95.28 95.26 95.26 243,348 +0.00(+0.00%)
Oct 14, 2009 95.26 95.28 95.26 95.26 222,833 +0.00(+0.00%)
Oct 13, 2009 95.26 95.28 95.25 95.26 90,666 +0.01(+0.01%)
Oct 12, 2009 95.26 95.28 95.25 95.25 129,667 +0.00(+0.00%)
Oct 09, 2009 95.27 95.28 95.25 95.25 192,543 -0.03(-0.03%)
Oct 08, 2009 95.28 95.30 95.26 95.28 203,216 -0.01(-0.01%)
Oct 07, 2009 95.29 95.31 95.27 95.29 219,946 +0.02(+0.02%)
Oct 06, 2009 95.28 95.29 95.26 95.27 176,007 +0.03(+0.03%)
Oct 05, 2009 95.26 95.29 95.25 95.25 228,331 +0.00(+0.00%)
Oct 02, 2009 95.26 95.26 95.23 95.25 237,365 -0.02(-0.02%)
Oct 01, 2009 95.27 95.27 95.23 95.26 622,546 -0.01(-0.01%)
Sep 30, 2009 95.26 95.31 95.26 95.27 636,405 +0.02(+0.02%)
Sep 29, 2009 95.25 95.27 95.25 95.25 565,777 +0.01(+0.01%)
Sep 28, 2009 95.29 95.31 95.25 95.25 1,051,569 -0.01(-0.01%)
Sep 25, 2009 95.28 95.28 95.25 95.25 754,595 -0.01(-0.01%)
Sep 24, 2009 95.28 95.28 95.26 95.26 934,035 -0.01(-0.01%)
Sep 23, 2009 95.28 95.30 95.26 95.27 769,930 +0.00(+0.00%)
Sep 22, 2009 95.25 95.28 95.25 95.27 158,899 +0.02(+0.02%)
Sep 21, 2009 95.28 95.28 95.25 95.25 190,708 -0.02(-0.02%)
Sep 18, 2009 95.29 95.29 95.26 95.27 675,869 +0.00(+0.00%)
Sep 17, 2009 95.27 95.29 95.26 95.27 169,509 -0.02(-0.02%)
Sep 16, 2009 95.27 95.30 95.26 95.29 213,930 +0.02(+0.02%)
Sep 15, 2009 95.25 95.29 95.25 95.27 112,802 +0.01(+0.01%)
Sep 14, 2009 95.26 95.29 95.25 95.26 88,081 -0.03(-0.03%)
Sep 11, 2009 95.29 95.30 95.28 95.29 190,605 +0.03(+0.04%)
Sep 10, 2009 95.26 95.29 95.25 95.25 154,410 -0.02(-0.02%)
Sep 09, 2009 95.29 95.29 95.25 95.27 281,500 +0.03(+0.03%)
Sep 08, 2009 95.25 95.29 95.25 95.25 116,742 -0.03(-0.03%)
Sep 04, 2009 95.29 95.29 95.26 95.27 138,355 -0.01(-0.01%)
Sep 03, 2009 95.29 95.29 95.25 95.28 86,145 +0.00(+0.00%)
Sep 02, 2009 95.26 95.28 95.25 95.28 434,430 +0.08(+0.08%)
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.