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, 2012 95.84 95.84 95.82 95.83 174,862 +0.00(+0.00%)
Mar 29, 2012 95.82 95.84 95.82 95.83 221,150 -0.01(-0.01%)
Mar 28, 2012 95.82 95.84 95.82 95.84 181,987 +0.02(+0.02%)
Mar 27, 2012 95.83 95.84 95.82 95.82 420,845 +0.00(+0.00%)
Mar 26, 2012 95.82 95.83 95.82 95.82 211,615 -0.01(-0.01%)
Mar 23, 2012 95.82 95.84 95.82 95.83 126,856 +0.00(+0.00%)
Mar 22, 2012 95.82 95.84 95.82 95.83 332,554 +0.01(+0.01%)
Mar 21, 2012 95.84 95.84 95.82 95.82 171,930 +0.00(+0.00%)
Mar 20, 2012 95.82 95.83 95.82 95.82 172,849 +0.00(+0.00%)
Mar 19, 2012 95.82 95.83 95.82 95.82 166,235 +0.00(+0.00%)
Mar 16, 2012 95.84 95.84 95.81 95.82 182,891 -0.01(-0.01%)
Mar 15, 2012 95.82 95.84 95.82 95.83 661,677 -0.01(-0.01%)
Mar 14, 2012 95.83 95.84 95.82 95.84 164,935 +0.00(+0.00%)
Mar 13, 2012 95.82 95.84 95.82 95.84 352,568 +0.00(+0.00%)
Mar 12, 2012 95.82 95.84 95.82 95.84 182,464 +0.00(+0.00%)
Mar 09, 2012 95.82 95.84 95.82 95.84 222,711 +0.01(+0.01%)
Mar 08, 2012 95.82 95.84 95.82 95.83 257,009 +0.00(+0.00%)
Mar 07, 2012 95.82 95.84 95.82 95.83 252,883 -0.01(-0.01%)
Mar 06, 2012 95.83 95.84 95.82 95.84 222,447 +0.00(+0.00%)
Mar 05, 2012 95.82 95.84 95.82 95.84 286,724 +0.02(+0.02%)
Mar 02, 2012 95.82 95.84 95.82 95.82 185,419 +0.00(+0.00%)
Mar 01, 2012 95.82 95.83 95.82 95.82 275,246 -0.02(-0.02%)
Feb 29, 2012 95.82 95.85 95.82 95.84 313,691 +0.00(+0.00%)
Feb 28, 2012 95.82 95.84 95.82 95.84 411,233 +0.02(+0.02%)
Feb 27, 2012 95.82 95.84 95.82 95.82 333,090 -0.02(-0.02%)
Feb 24, 2012 95.82 95.84 95.82 95.84 278,578 +0.00(+0.00%)
Feb 23, 2012 95.84 95.84 95.82 95.84 283,860 +0.00(+0.00%)
Feb 22, 2012 95.84 95.84 95.82 95.84 122,510 +0.02(+0.02%)
Feb 21, 2012 95.82 95.83 95.82 95.82 170,895 +0.00(+0.00%)
Feb 17, 2012 95.83 95.84 95.81 95.82 198,318 +0.00(+0.00%)
Feb 16, 2012 95.82 95.84 95.82 95.82 419,648 -0.01(-0.01%)
Feb 15, 2012 95.82 95.83 95.82 95.83 198,861 +0.01(+0.01%)
Feb 14, 2012 95.82 95.83 95.82 95.82 340,313 +0.00(+0.00%)
Feb 13, 2012 95.84 95.84 95.82 95.82 585,820 +0.00(+0.00%)
Feb 10, 2012 95.82 95.84 95.82 95.82 243,331 +0.00(+0.00%)
Feb 09, 2012 95.83 95.84 95.82 95.82 194,076 -0.01(-0.01%)
Feb 08, 2012 95.82 95.84 95.71 95.83 395,726 +0.00(+0.00%)
Feb 07, 2012 95.83 95.84 95.83 95.83 230,963 +0.00(+0.00%)
Feb 06, 2012 95.83 95.85 95.83 95.83 366,494 +0.01(+0.01%)
Feb 03, 2012 95.83 95.84 95.82 95.82 487,065 -0.01(-0.01%)
Feb 02, 2012 95.84 95.85 95.83 95.83 479,722 -0.01(-0.01%)
Feb 01, 2012 95.84 95.85 95.84 95.84 272,812 -0.01(-0.01%)
Jan 31, 2012 95.84 95.85 95.84 95.85 741,049 +0.00(+0.00%)
Jan 30, 2012 95.84 95.86 95.84 95.85 285,939 -0.01(-0.01%)
Jan 27, 2012 95.86 95.86 95.84 95.85 508,041 -0.01(-0.01%)
Jan 26, 2012 95.85 95.86 95.85 95.86 318,365 +0.00(+0.00%)
Jan 25, 2012 95.84 95.86 95.84 95.86 310,526 +0.01(+0.01%)
Jan 24, 2012 95.84 95.86 95.84 95.85 658,693 +0.01(+0.01%)
Jan 23, 2012 95.85 95.85 95.84 95.84 246,582 +0.00(+0.00%)
Jan 20, 2012 95.85 95.85 95.84 95.84 213,295 -0.02(-0.02%)
Jan 19, 2012 95.86 95.86 95.84 95.85 358,297 +0.00(+0.00%)
Jan 18, 2012 95.85 95.86 95.85 95.85 224,611 +0.00(+0.00%)
Jan 17, 2012 95.85 95.86 95.85 95.85 524,050 +0.00(+0.00%)
Jan 13, 2012 95.85 95.85 95.84 95.85 723,273 +0.01(+0.01%)
Jan 12, 2012 95.85 95.85 95.85 95.85 314,772 -0.02(-0.02%)
Jan 11, 2012 95.85 95.86 95.85 95.86 316,938 +0.00(+0.00%)
Jan 10, 2012 95.86 95.86 95.85 95.86 400,527 +0.00(+0.00%)
Jan 09, 2012 95.85 95.86 95.85 95.86 846,088 +0.01(+0.01%)
Jan 06, 2012 95.86 95.86 95.85 95.85 321,425 +0.01(+0.01%)
Jan 05, 2012 95.86 95.86 95.85 95.85 304,679 +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.