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 (%)
Dec 30, 2016 96.29 96.29 96.29 0 -0.01(-0.01%)
Dec 29, 2016 96.28 96.31 96.27 96.30 582,079 +0.02(+0.02%)
Dec 28, 2016 96.28 96.28 96.27 96.28 462,328 -0.01(-0.01%)
Dec 27, 2016 96.29 96.29 96.26 96.29 935,928 +0.00(+0.00%)
Dec 23, 2016 96.29 96.29 96.29 0 +0.00(+0.00%)
Dec 22, 2016 96.31 96.31 96.27 96.29 867,040 -0.01(-0.01%)
Dec 21, 2016 96.28 96.30 96.25 96.30 506,743 +0.01(+0.01%)
Dec 20, 2016 96.28 96.29 96.25 96.29 550,223 +0.00(+0.00%)
Dec 19, 2016 96.32 96.32 96.24 96.29 568,383 +0.02(+0.02%)
Dec 16, 2016 96.25 96.27 96.24 96.27 553,629 +0.03(+0.03%)
Dec 15, 2016 96.24 96.24 96.22 96.24 563,057 +0.03(+0.03%)
Dec 14, 2016 96.24 96.25 96.22 96.22 738,061 -0.01(-0.01%)
Dec 13, 2016 96.23 96.24 96.23 96.23 717,656 +0.00(+0.00%)
Dec 12, 2016 96.23 96.25 96.23 96.23 514,165 +0.00(+0.00%)
Dec 09, 2016 96.24 96.26 96.23 96.23 1,396,582 +0.01(+0.01%)
Dec 08, 2016 96.24 96.26 96.22 96.22 520,418 +0.00(+0.00%)
Dec 07, 2016 96.24 96.26 96.22 96.22 1,053,107 -0.04(-0.05%)
Dec 06, 2016 96.24 96.26 96.24 96.26 791,308 +0.03(+0.04%)
Dec 05, 2016 96.26 96.26 96.23 96.23 961,019 -0.03(-0.04%)
Dec 02, 2016 96.26 96.27 96.24 96.26 750,734 +0.03(+0.04%)
Dec 01, 2016 96.26 96.26 96.23 96.23 949,230 +0.01(+0.02%)
Nov 30, 2016 96.25 96.26 96.21 96.21 1,893,329 -0.03(-0.03%)
Nov 29, 2016 96.26 96.26 96.23 96.24 670,808 -0.01(-0.01%)
Nov 28, 2016 96.22 96.26 96.22 96.25 965,195 +0.00(+0.00%)
Nov 25, 2016 96.21 96.25 96.21 96.25 418,473 +0.03(+0.04%)
Nov 23, 2016 96.21 96.21 96.21 0 +0.00(+0.00%)
Nov 22, 2016 96.22 96.24 96.21 96.21 1,367,395 -0.02(-0.02%)
Nov 21, 2016 96.22 96.24 96.22 96.23 433,867 +0.01(+0.01%)
Nov 18, 2016 96.21 96.24 96.21 96.22 1,034,822 -0.02(-0.02%)
Nov 17, 2016 96.21 96.24 96.21 96.24 1,047,059 +0.02(+0.02%)
Nov 16, 2016 96.20 96.22 96.20 96.22 678,823 +0.01(+0.01%)
Nov 15, 2016 96.22 96.23 96.20 96.21 690,920 +0.00(+0.00%)
Nov 14, 2016 96.24 96.24 96.19 96.21 4,100,381 +0.00(+0.00%)
Nov 11, 2016 96.22 96.25 96.21 96.21 941,698 +0.01(+0.01%)
Nov 10, 2016 96.25 96.25 96.20 96.20 1,524,023 -0.06(-0.06%)
Nov 09, 2016 96.26 96.26 96.23 96.26 1,783,258 +0.00(+0.00%)
Nov 08, 2016 96.24 96.26 96.23 96.26 784,285 +0.02(+0.02%)
Nov 07, 2016 96.27 96.27 96.25 96.25 958,345 -0.03(-0.04%)
Nov 04, 2016 96.27 96.28 96.26 96.28 712,831 +0.01(+0.01%)
Nov 03, 2016 96.26 96.27 96.25 96.27 777,796 +0.02(+0.02%)
Nov 02, 2016 96.25 96.27 96.25 96.26 303,439 -0.02(-0.02%)
Nov 01, 2016 96.26 96.27 96.25 96.27 1,084,349 -0.00(-0.00%)
Oct 31, 2016 96.26 96.28 96.24 96.28 642,756 +0.03(+0.03%)
Oct 28, 2016 96.22 96.25 96.22 96.25 801,981 +0.02(+0.02%)
Oct 27, 2016 96.25 96.25 96.23 96.23 312,487 -0.02(-0.02%)
Oct 26, 2016 96.23 96.25 96.23 96.25 382,843 +0.00(+0.00%)
Oct 25, 2016 96.25 96.25 96.23 96.25 596,626 +0.00(+0.00%)
Oct 24, 2016 96.25 96.25 96.23 96.25 750,533 +0.01(+0.01%)
Oct 21, 2016 96.23 96.25 96.23 96.24 353,336 +0.02(+0.02%)
Oct 20, 2016 96.23 96.26 96.22 96.22 1,000,083 -0.03(-0.03%)
Oct 19, 2016 96.24 96.25 96.23 96.25 513,441 +0.02(+0.02%)
Oct 18, 2016 96.23 96.24 96.23 96.23 670,644 -0.01(-0.01%)
Oct 17, 2016 96.22 96.24 96.22 96.24 358,170 +0.00(+0.00%)
Oct 14, 2016 96.22 96.25 96.22 96.24 364,398 +0.00(+0.00%)
Oct 13, 2016 96.26 96.26 96.22 96.24 482,259 +0.03(+0.03%)
Oct 12, 2016 96.25 96.25 96.22 96.22 318,906 -0.02(-0.02%)
Oct 11, 2016 96.20 96.23 96.20 96.23 652,650 +0.03(+0.03%)
Oct 10, 2016 96.21 96.23 96.20 96.21 604,804 -0.03(-0.03%)
Oct 07, 2016 96.20 96.23 96.20 96.23 751,060 +0.03(+0.04%)
Oct 06, 2016 96.23 96.23 96.20 96.20 590,095 -0.03(-0.03%)
Oct 05, 2016 96.19 96.22 96.19 96.22 1,038,039 +0.03(+0.03%)
Oct 04, 2016 96.20 96.22 96.19 96.20 1,010,183 +0.00(+0.00%)
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.