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 95.88 95.88 95.88 0 -0.01(-0.01%)
Dec 29, 2016 95.87 95.89 95.86 95.88 584,583 +0.02(+0.02%)
Dec 28, 2016 95.87 95.87 95.86 95.87 464,316 -0.01(-0.01%)
Dec 27, 2016 95.88 95.88 95.85 95.88 939,952 +0.00(+0.00%)
Dec 23, 2016 95.88 95.88 95.88 0 +0.00(+0.00%)
Dec 22, 2016 95.89 95.89 95.86 95.88 870,768 -0.01(-0.01%)
Dec 21, 2016 95.87 95.88 95.84 95.88 508,922 +0.01(+0.01%)
Dec 20, 2016 95.87 95.88 95.84 95.88 552,589 +0.00(+0.00%)
Dec 19, 2016 95.91 95.91 95.83 95.88 570,828 +0.02(+0.02%)
Dec 16, 2016 95.84 95.86 95.82 95.86 556,010 +0.03(+0.03%)
Dec 15, 2016 95.83 95.83 95.81 95.83 565,479 +0.03(+0.03%)
Dec 14, 2016 95.82 95.84 95.81 95.81 741,235 -0.01(-0.01%)
Dec 13, 2016 95.82 95.83 95.82 95.82 720,743 +0.00(+0.00%)
Dec 12, 2016 95.82 95.84 95.82 95.82 516,376 +0.00(+0.00%)
Dec 09, 2016 95.83 95.85 95.82 95.82 1,402,587 +0.01(+0.01%)
Dec 08, 2016 95.82 95.85 95.81 95.81 522,656 +0.00(+0.00%)
Dec 07, 2016 95.83 95.85 95.81 95.81 1,057,635 -0.04(-0.05%)
Dec 06, 2016 95.82 95.85 95.82 95.85 794,711 +0.03(+0.04%)
Dec 05, 2016 95.85 95.85 95.82 95.82 965,152 -0.03(-0.04%)
Dec 02, 2016 95.85 95.86 95.82 95.85 753,963 +0.03(+0.04%)
Dec 01, 2016 95.85 95.85 95.82 95.82 953,312 +0.01(+0.02%)
Nov 30, 2016 95.84 95.84 95.80 95.80 1,901,471 -0.03(-0.03%)
Nov 29, 2016 95.85 95.85 95.82 95.83 673,692 -0.01(-0.01%)
Nov 28, 2016 95.81 95.84 95.81 95.84 969,345 +0.00(+0.00%)
Nov 25, 2016 95.80 95.84 95.80 95.84 420,273 +0.03(+0.04%)
Nov 23, 2016 95.80 95.80 95.80 0 +0.00(+0.00%)
Nov 22, 2016 95.81 95.83 95.80 95.80 1,373,276 -0.02(-0.02%)
Nov 21, 2016 95.81 95.83 95.81 95.82 435,733 +0.01(+0.01%)
Nov 18, 2016 95.80 95.83 95.80 95.81 1,039,272 -0.02(-0.02%)
Nov 17, 2016 95.80 95.83 95.80 95.83 1,051,562 +0.02(+0.02%)
Nov 16, 2016 95.79 95.81 95.79 95.81 681,742 +0.01(+0.01%)
Nov 15, 2016 95.81 95.82 95.79 95.80 693,891 +0.00(+0.00%)
Nov 14, 2016 95.83 95.83 95.78 95.80 4,118,014 +0.00(+0.00%)
Nov 11, 2016 95.81 95.84 95.80 95.80 945,748 +0.01(+0.01%)
Nov 10, 2016 95.84 95.84 95.79 95.79 1,530,577 -0.06(-0.06%)
Nov 09, 2016 95.85 95.85 95.82 95.85 1,790,927 +0.00(+0.00%)
Nov 08, 2016 95.83 95.85 95.82 95.85 787,658 +0.02(+0.02%)
Nov 07, 2016 95.86 95.86 95.84 95.84 962,466 -0.03(-0.04%)
Nov 04, 2016 95.86 95.87 95.84 95.87 715,896 +0.01(+0.01%)
Nov 03, 2016 95.84 95.86 95.84 95.86 781,140 +0.02(+0.02%)
Nov 02, 2016 95.84 95.86 95.84 95.84 304,744 -0.02(-0.02%)
Nov 01, 2016 95.84 95.86 95.84 95.86 1,089,013 -0.00(-0.00%)
Oct 31, 2016 95.85 95.86 95.83 95.86 645,521 +0.03(+0.03%)
Oct 28, 2016 95.81 95.84 95.81 95.84 805,430 +0.02(+0.02%)
Oct 27, 2016 95.84 95.84 95.82 95.82 313,831 -0.02(-0.02%)
Oct 26, 2016 95.82 95.84 95.82 95.84 384,490 +0.00(+0.00%)
Oct 25, 2016 95.84 95.84 95.82 95.84 599,191 +0.00(+0.00%)
Oct 24, 2016 95.84 95.84 95.82 95.84 753,760 +0.01(+0.01%)
Oct 21, 2016 95.82 95.84 95.82 95.83 354,856 +0.02(+0.02%)
Oct 20, 2016 95.82 95.85 95.81 95.81 1,004,384 -0.03(-0.03%)
Oct 19, 2016 95.83 95.84 95.82 95.84 515,649 +0.02(+0.02%)
Oct 18, 2016 95.82 95.83 95.82 95.82 673,528 -0.01(-0.01%)
Oct 17, 2016 95.81 95.83 95.81 95.83 359,710 +0.00(+0.00%)
Oct 14, 2016 95.80 95.84 95.80 95.83 365,965 +0.00(+0.00%)
Oct 13, 2016 95.85 95.85 95.80 95.83 484,333 +0.03(+0.03%)
Oct 12, 2016 95.84 95.84 95.80 95.80 320,277 -0.02(-0.02%)
Oct 11, 2016 95.79 95.82 95.79 95.82 655,457 +0.03(+0.03%)
Oct 10, 2016 95.80 95.82 95.79 95.80 607,405 -0.03(-0.03%)
Oct 07, 2016 95.79 95.82 95.79 95.82 754,290 +0.03(+0.04%)
Oct 06, 2016 95.82 95.82 95.79 95.79 592,633 -0.03(-0.03%)
Oct 05, 2016 95.78 95.81 95.78 95.81 1,042,503 +0.03(+0.03%)
Oct 04, 2016 95.79 95.80 95.78 95.79 1,014,527 +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.