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 (%)
Jun 29, 2012 95.84 95.85 95.83 95.85 484,456 +0.00(+0.00%)
Jun 28, 2012 95.85 95.85 95.84 95.85 77,540 +0.02(+0.02%)
Jun 27, 2012 95.84 95.85 95.83 95.83 208,638 -0.01(-0.01%)
Jun 26, 2012 95.84 95.85 95.83 95.84 113,396 -0.01(-0.01%)
Jun 25, 2012 95.84 95.85 95.84 95.85 96,875 +0.00(+0.00%)
Jun 22, 2012 95.84 95.85 95.84 95.85 170,655 -0.01(-0.01%)
Jun 21, 2012 95.84 95.85 95.84 95.85 309,486 +0.01(+0.01%)
Jun 20, 2012 95.84 95.85 95.84 95.85 247,468 +0.00(+0.00%)
Jun 19, 2012 95.84 95.85 95.84 95.85 176,917 +0.01(+0.01%)
Jun 18, 2012 95.85 95.85 95.84 95.84 171,746 -0.01(-0.01%)
Jun 15, 2012 95.85 95.85 95.84 95.85 164,009 -0.01(-0.01%)
Jun 14, 2012 95.84 95.85 95.84 95.85 192,066 +0.00(+0.00%)
Jun 13, 2012 95.85 95.85 95.85 95.85 117,699 +0.00(+0.00%)
Jun 12, 2012 95.85 95.85 95.84 95.85 336,397 +0.00(+0.00%)
Jun 11, 2012 95.85 95.85 95.84 95.85 103,340 +0.01(+0.01%)
Jun 08, 2012 95.84 95.85 95.84 95.85 105,100 +0.01(+0.01%)
Jun 07, 2012 95.85 95.85 95.84 95.84 242,568 -0.02(-0.02%)
Jun 06, 2012 95.85 95.85 95.84 95.85 446,473 +0.00(+0.00%)
Jun 05, 2012 95.85 95.85 95.85 95.85 174,946 +0.00(+0.00%)
Jun 04, 2012 95.85 95.85 95.84 95.85 330,520 +0.03(+0.03%)
Jun 01, 2012 95.86 95.87 95.82 95.83 535,833 -0.03(-0.03%)
May 31, 2012 95.83 95.85 95.83 95.85 402,886 +0.01(+0.01%)
May 30, 2012 95.83 95.85 95.83 95.85 376,434 +0.00(+0.00%)
May 29, 2012 95.83 95.85 95.83 95.85 143,349 +0.00(+0.00%)
May 25, 2012 95.84 95.85 95.81 95.85 81,268 +0.01(+0.01%)
May 24, 2012 95.84 95.85 95.83 95.84 152,039 +0.01(+0.01%)
May 23, 2012 95.83 95.85 95.83 95.83 172,207 +0.00(+0.00%)
May 22, 2012 95.83 95.84 95.82 95.83 208,742 +0.00(+0.00%)
May 21, 2012 95.84 95.85 95.82 95.83 377,190 +0.01(+0.01%)
May 18, 2012 95.83 95.86 95.82 95.82 509,480 -0.01(-0.01%)
May 17, 2012 95.83 95.85 95.83 95.83 673,629 +0.00(+0.00%)
May 16, 2012 95.84 95.84 95.83 95.83 280,814 -0.01(-0.01%)
May 15, 2012 95.83 95.84 95.83 95.84 476,108 +0.01(+0.01%)
May 14, 2012 95.83 95.84 95.83 95.83 227,721 -0.01(-0.01%)
May 11, 2012 95.85 95.85 95.82 95.84 153,610 -0.01(-0.01%)
May 10, 2012 95.84 95.85 95.83 95.85 434,272 +0.02(+0.02%)
May 09, 2012 95.83 95.85 95.83 95.83 280,119 -0.02(-0.02%)
May 08, 2012 95.84 95.85 95.83 95.85 655,598 +0.01(+0.01%)
May 07, 2012 95.83 95.85 95.83 95.84 701,459 -0.01(-0.01%)
May 04, 2012 95.83 95.85 95.82 95.85 312,678 +0.03(+0.03%)
May 03, 2012 95.83 95.85 95.82 95.82 193,056 -0.01(-0.01%)
May 02, 2012 95.83 95.85 95.83 95.83 67,592 -0.01(-0.01%)
May 01, 2012 95.83 95.85 95.82 95.84 475,779 +0.01(+0.01%)
Apr 30, 2012 95.83 95.84 95.83 95.83 106,109 -0.01(-0.01%)
Apr 27, 2012 95.83 95.84 95.82 95.84 85,869 +0.01(+0.01%)
Apr 26, 2012 95.83 95.84 95.83 95.83 136,231 +0.00(+0.00%)
Apr 25, 2012 95.83 95.84 95.83 95.83 209,626 +0.00(+0.00%)
Apr 24, 2012 95.83 95.84 95.83 95.83 135,251 +0.00(+0.00%)
Apr 23, 2012 95.83 95.85 95.83 95.83 388,073 +0.00(+0.00%)
Apr 20, 2012 95.85 95.85 95.83 95.83 157,199 -0.01(-0.01%)
Apr 19, 2012 95.85 95.85 95.83 95.84 183,958 +0.00(+0.00%)
Apr 18, 2012 95.83 95.85 95.83 95.84 76,099 -0.01(-0.01%)
Apr 17, 2012 95.84 95.85 95.84 95.85 98,808 +0.00(+0.00%)
Apr 16, 2012 95.84 95.85 95.84 95.85 106,573 -0.01(-0.01%)
Apr 13, 2012 95.84 95.85 95.83 95.85 295,824 +0.02(+0.02%)
Apr 12, 2012 95.83 95.84 95.83 95.84 146,333 +0.01(+0.01%)
Apr 11, 2012 95.84 95.84 95.82 95.83 216,434 +0.00(+0.00%)
Apr 10, 2012 95.82 95.84 95.82 95.83 433,791 +0.01(+0.01%)
Apr 09, 2012 95.82 95.84 95.82 95.82 180,757 +0.00(+0.00%)
Apr 05, 2012 95.82 95.84 95.82 95.82 153,564 +0.00(+0.00%)
Apr 04, 2012 95.82 95.83 95.82 95.82 284,887 +0.00(+0.00%)
Apr 03, 2012 95.84 95.84 95.82 95.82 222,411 -0.02(-0.02%)
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.