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 28, 2013 95.87 95.88 95.86 95.87 289,463 -0.01(-0.01%)
Mar 27, 2013 95.87 95.88 95.87 95.88 418,717 +0.01(+0.01%)
Mar 26, 2013 95.87 95.89 95.87 95.87 5,217,713 +0.00(+0.00%)
Mar 25, 2013 95.88 95.88 95.87 95.87 975,386 -0.01(-0.01%)
Mar 22, 2013 95.87 95.88 95.87 95.88 58,502 +0.01(+0.01%)
Mar 21, 2013 95.86 95.88 95.86 95.87 106,846 +0.00(+0.00%)
Mar 20, 2013 95.86 95.88 95.86 95.87 1,878,440 +0.00(+0.00%)
Mar 19, 2013 95.87 95.88 95.86 95.86 918,435 +0.00(+0.00%)
Mar 18, 2013 95.87 95.87 95.86 95.86 344,533 -0.01(-0.01%)
Mar 15, 2013 95.87 95.87 95.86 95.87 98,899 +0.00(+0.00%)
Mar 14, 2013 95.86 95.87 95.86 95.87 128,031 +0.00(+0.00%)
Mar 13, 2013 95.86 95.87 95.86 95.87 1,747,110 +0.00(+0.00%)
Mar 12, 2013 95.85 95.87 95.85 95.87 2,331,431 +0.01(+0.01%)
Mar 11, 2013 95.85 95.86 95.85 95.86 164,466 +0.00(+0.00%)
Mar 08, 2013 95.85 95.86 95.85 95.86 3,329,947 -0.00(-0.00%)
Mar 07, 2013 95.86 95.86 95.85 95.86 194,586 +0.00(+0.00%)
Mar 06, 2013 95.86 95.86 95.85 95.86 99,978 +0.01(+0.01%)
Mar 05, 2013 95.86 95.86 95.85 95.85 173,756 +0.00(+0.00%)
Mar 04, 2013 95.85 95.86 95.85 95.85 710,548 -0.01(-0.01%)
Mar 01, 2013 95.85 95.87 95.85 95.86 161,160 +0.00(+0.00%)
Feb 28, 2013 95.86 95.87 95.85 95.86 247,686 +0.00(+0.00%)
Feb 27, 2013 95.85 95.86 95.85 95.86 189,279 +0.00(+0.00%)
Feb 26, 2013 95.86 95.86 95.85 95.86 157,694 +0.00(+0.00%)
Feb 22, 2013 95.85 95.86 95.85 95.86 218,973 +0.00(+0.00%)
Feb 21, 2013 95.85 95.86 95.85 95.86 120,039 -0.00(-0.00%)
Feb 20, 2013 95.85 95.86 95.85 95.86 235,126 +0.00(+0.00%)
Feb 19, 2013 95.85 95.86 95.85 95.86 219,103 +0.00(+0.00%)
Feb 15, 2013 95.87 95.87 95.86 95.86 60,286 +0.00(+0.00%)
Feb 14, 2013 95.86 95.87 95.86 95.86 173,047 -0.01(-0.01%)
Feb 13, 2013 95.86 95.87 95.86 95.87 136,236 +0.00(+0.00%)
Feb 12, 2013 95.86 95.87 95.86 95.87 163,861 +0.00(+0.00%)
Feb 11, 2013 95.86 95.87 95.86 95.87 110,405 +0.00(+0.00%)
Feb 08, 2013 95.86 95.87 95.86 95.87 101,783 +0.00(+0.00%)
Feb 07, 2013 95.86 95.87 95.86 95.86 140,904 -0.01(-0.01%)
Feb 06, 2013 95.87 95.87 95.86 95.87 123,820 +0.01(+0.01%)
Feb 04, 2013 95.87 95.87 95.86 95.86 140,981 -0.01(-0.01%)
Feb 01, 2013 95.87 95.88 95.87 95.87 263,380 +0.00(+0.00%)
Jan 31, 2013 95.86 95.88 95.86 95.87 648,144 +0.00(+0.00%)
Jan 30, 2013 95.86 95.87 95.86 95.87 128,443 +0.00(+0.00%)
Jan 29, 2013 95.86 95.87 95.86 95.87 155,733 +0.01(+0.01%)
Jan 28, 2013 95.87 95.87 95.86 95.86 798,370 +0.00(+0.00%)
Jan 25, 2013 95.86 95.87 95.86 95.86 169,403 +0.00(+0.00%)
Jan 24, 2013 95.86 95.87 95.86 95.86 159,809 -0.01(-0.01%)
Jan 23, 2013 95.87 95.87 95.86 95.87 181,391 -0.00(-0.00%)
Jan 22, 2013 95.87 95.87 95.86 95.87 418,850 +0.00(+0.00%)
Jan 18, 2013 95.86 95.87 95.86 95.87 192,047 +0.01(+0.01%)
Jan 17, 2013 95.86 95.87 95.86 95.86 3,287,078 -0.01(-0.01%)
Jan 16, 2013 95.86 95.87 95.86 95.87 288,236 +0.00(+0.00%)
Jan 15, 2013 95.87 95.87 95.86 95.87 84,006 +0.00(+0.00%)
Jan 14, 2013 95.88 95.88 95.86 95.87 477,427 -0.01(-0.01%)
Jan 11, 2013 95.87 95.88 95.87 95.88 149,837 +0.00(+0.00%)
Jan 10, 2013 95.88 95.88 95.87 95.88 3,151,979 -0.00(-0.00%)
Jan 09, 2013 95.86 95.88 95.86 95.88 1,931,263 +0.01(+0.01%)
Jan 08, 2013 95.86 95.87 95.86 95.87 161,957 +0.00(+0.00%)
Jan 07, 2013 95.87 95.88 95.86 95.87 331,565 -0.01(-0.01%)
Jan 04, 2013 95.87 95.88 95.87 95.88 348,449 +0.00(+0.00%)
Jan 03, 2013 95.88 95.89 95.87 95.88 411,013 -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.