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 (%)
Mar 30, 2007 94.91 94.91 94.85 94.89 233,322 +0.00(+0.00%)
Mar 29, 2007 94.88 94.90 94.87 94.89 26,257 +0.03(+0.03%)
Mar 28, 2007 94.84 94.89 94.84 94.86 23,147 +0.03(+0.03%)
Mar 27, 2007 94.80 94.86 94.80 94.84 454,437 +0.03(+0.03%)
Mar 26, 2007 94.79 94.82 94.78 94.81 12,207 +0.01(+0.01%)
Mar 23, 2007 94.80 94.82 94.78 94.80 659,198 +0.03(+0.04%)
Mar 22, 2007 94.80 94.80 94.76 94.77 32,706 -0.03(-0.03%)
Mar 21, 2007 94.78 94.82 94.74 94.80 161,805 +0.06(+0.06%)
Mar 20, 2007 94.74 94.74 94.72 94.73 4,721 +0.03(+0.03%)
Mar 19, 2007 94.72 94.73 94.56 94.71 125,068 +0.00(+0.00%)
Mar 16, 2007 94.71 94.71 94.68 94.71 16,698 +0.02(+0.02%)
Mar 15, 2007 94.70 94.70 94.67 94.69 19,117 -0.01(-0.01%)
Mar 14, 2007 94.71 94.71 94.67 94.70 25,796 +0.01(+0.01%)
Mar 13, 2007 94.63 94.69 94.63 94.69 146,027 +0.06(+0.06%)
Mar 12, 2007 94.63 94.63 94.60 94.63 12,437 +0.03(+0.03%)
Mar 09, 2007 94.60 94.63 94.57 94.60 60,921 -0.01(-0.01%)
Mar 08, 2007 94.62 94.62 94.60 94.61 20,844 +0.01(+0.01%)
Mar 07, 2007 94.60 94.60 94.59 94.60 20,268 +0.03(+0.04%)
Mar 06, 2007 94.57 94.60 94.54 94.57 12,668 +0.01(+0.01%)
Mar 05, 2007 94.58 94.58 94.54 94.56 35,931 -0.02(-0.02%)
Mar 02, 2007 94.57 94.60 94.53 94.58 28,560 +0.05(+0.06%)
Mar 01, 2007 94.53 94.54 94.47 94.53 37,428 -0.23(-0.24%)
Feb 28, 2007 94.70 94.78 94.70 94.75 341,576 +0.06(+0.06%)
Feb 27, 2007 94.70 94.70 94.67 94.69 19,117 +0.02(+0.02%)
Feb 26, 2007 94.69 94.69 94.66 94.67 308,639 +0.01(+0.01%)
Feb 23, 2007 94.62 94.67 94.62 94.67 10,019 +0.04(+0.05%)
Feb 22, 2007 94.62 94.62 94.61 94.62 3,685 +0.00(+0.00%)
Feb 21, 2007 94.59 94.64 94.53 94.62 85,566 +0.03(+0.04%)
Feb 20, 2007 94.57 94.59 94.57 94.59 16,353 +0.01(+0.01%)
Feb 16, 2007 94.59 94.60 94.55 94.58 29,021 +0.02(+0.02%)
Feb 15, 2007 94.56 94.60 94.53 94.56 37,082 +0.01(+0.01%)
Feb 14, 2007 94.54 94.56 94.54 94.55 28,330 +0.06(+0.06%)
Feb 13, 2007 94.47 94.50 94.47 94.49 1,727 +0.00(+0.00%)
Feb 12, 2007 94.49 94.49 94.48 94.49 9,788 +0.00(+0.00%)
Feb 09, 2007 94.50 94.51 94.42 94.49 29,251 +0.03(+0.03%)
Feb 08, 2007 94.48 94.48 94.47 94.47 5,182 -0.01(-0.01%)
Feb 07, 2007 94.49 94.49 94.43 94.47 9,788 +0.05(+0.06%)
Feb 06, 2007 94.44 94.44 94.41 94.42 11,977 -0.01(-0.01%)
Feb 05, 2007 94.45 94.45 94.40 94.43 10,019 +0.03(+0.03%)
Feb 02, 2007 94.40 94.43 94.40 94.40 40,768 +0.03(+0.03%)
Feb 01, 2007 94.41 94.41 94.37 94.38 13,128 -0.27(-0.28%)
Jan 31, 2007 94.62 94.65 94.61 94.65 2,879 +0.04(+0.05%)
Jan 30, 2007 94.60 94.62 94.59 94.60 6,334 +0.00(+0.00%)
Jan 29, 2007 94.62 94.62 94.60 94.60 22,917 +0.07(+0.07%)
Jan 26, 2007 94.59 94.59 94.53 94.53 109,175 -0.01(-0.01%)
Jan 25, 2007 94.55 94.56 94.53 94.54 36,046 +0.00(+0.00%)
Jan 24, 2007 94.53 94.55 94.53 94.54 4,952 +0.05(+0.06%)
Jan 23, 2007 94.48 94.50 94.48 94.49 2,648 +0.01(+0.01%)
Jan 22, 2007 94.49 94.50 94.47 94.48 3,454 +0.03(+0.04%)
Jan 19, 2007 94.47 94.48 94.45 94.45 15,431 -0.02(-0.02%)
Jan 18, 2007 94.47 94.47 94.44 94.47 26,602 -0.01(-0.01%)
Jan 17, 2007 94.47 94.47 94.47 94.47 9,443 +0.05(+0.06%)
Jan 16, 2007 94.44 94.44 94.42 94.42 575 -0.02(-0.02%)
Jan 12, 2007 94.44 94.44 94.44 94.44 1,266 +0.05(+0.06%)
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.