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 (%)
Jul 29, 2011 95.80 95.83 95.79 95.81 582,212 +0.01(+0.01%)
Jul 28, 2011 95.82 95.84 95.80 95.80 133,067 -0.03(-0.03%)
Jul 27, 2011 95.81 95.84 95.81 95.83 293,024 +0.02(+0.02%)
Jul 26, 2011 95.85 95.85 95.81 95.81 314,971 -0.03(-0.04%)
Jul 25, 2011 95.82 95.85 95.82 95.85 162,357 +0.03(+0.03%)
Jul 22, 2011 95.83 95.84 95.82 95.82 107,611 -0.01(-0.01%)
Jul 21, 2011 95.83 95.85 95.83 95.83 157,816 +0.00(+0.00%)
Jul 20, 2011 95.86 95.86 95.83 95.83 138,236 -0.02(-0.02%)
Jul 19, 2011 95.85 95.86 95.84 95.85 166,461 +0.00(+0.00%)
Jul 18, 2011 95.85 95.86 95.85 95.85 579,309 +0.00(+0.00%)
Jul 15, 2011 95.86 95.86 95.85 95.85 93,311 -0.01(-0.01%)
Jul 14, 2011 95.85 95.87 95.85 95.86 248,274 +0.01(+0.01%)
Jul 13, 2011 95.84 95.86 95.84 95.85 164,137 +0.01(+0.01%)
Jul 12, 2011 95.86 95.86 95.84 95.84 149,582 -0.01(-0.01%)
Jul 11, 2011 95.85 95.87 95.84 95.85 877,663 +0.00(+0.00%)
Jul 08, 2011 95.86 95.86 95.85 95.85 113,639 -0.01(-0.01%)
Jul 07, 2011 95.86 95.87 95.85 95.86 232,142 -0.02(-0.02%)
Jul 06, 2011 95.86 95.87 95.85 95.87 304,285 +0.01(+0.01%)
Jul 05, 2011 95.86 95.86 95.86 95.86 306,957 +0.00(+0.00%)
Jul 01, 2011 95.86 95.86 95.86 95.86 190,971 -0.00(-0.00%)
Jun 30, 2011 95.83 95.87 95.83 95.87 589,033 +0.01(+0.01%)
Jun 29, 2011 95.86 95.86 95.84 95.86 141,879 +0.02(+0.02%)
Jun 28, 2011 95.83 95.85 95.82 95.84 235,724 +0.01(+0.01%)
Jun 27, 2011 95.84 95.86 95.83 95.83 203,134 -0.01(-0.01%)
Jun 24, 2011 95.85 95.86 95.84 95.84 159,217 -0.02(-0.02%)
Jun 23, 2011 95.86 95.87 95.85 95.86 233,317 +0.00(+0.00%)
Jun 22, 2011 95.84 95.86 95.84 95.86 132,348 +0.00(+0.00%)
Jun 21, 2011 95.83 95.86 95.83 95.86 208,348 +0.01(+0.01%)
Jun 20, 2011 95.83 95.85 95.83 95.85 66,905 +0.01(+0.01%)
Jun 17, 2011 95.85 95.86 95.83 95.84 161,485 +0.00(+0.00%)
Jun 16, 2011 95.85 95.86 95.83 95.84 266,690 +0.01(+0.01%)
Jun 15, 2011 95.84 95.85 95.82 95.83 322,925 +0.01(+0.01%)
Jun 14, 2011 95.83 95.84 95.82 95.82 243,217 +0.01(+0.01%)
Jun 13, 2011 95.82 95.84 95.81 95.81 279,854 -0.02(-0.02%)
Jun 10, 2011 95.84 95.85 95.81 95.83 185,079 +0.01(+0.01%)
Jun 09, 2011 95.82 95.83 95.82 95.82 55,353 +0.00(+0.00%)
Jun 08, 2011 95.86 95.86 95.82 95.82 404,478 -0.01(-0.01%)
Jun 07, 2011 95.85 95.85 95.83 95.83 161,997 +0.00(+0.00%)
Jun 06, 2011 95.84 95.85 95.83 95.83 162,109 -0.02(-0.02%)
Jun 03, 2011 95.84 95.85 95.84 95.85 152,810 +0.02(+0.02%)
May 24, 2011 95.85 95.85 95.83 95.83 101,932 -0.02(-0.02%)
May 23, 2011 95.83 95.85 95.82 95.85 183,759 +0.03(+0.03%)
May 20, 2011 95.85 95.85 95.82 95.82 168,238 -0.02(-0.02%)
May 19, 2011 95.84 95.85 95.84 95.84 99,888 +0.00(+0.00%)
May 18, 2011 95.84 95.85 95.84 95.84 56,086 -0.02(-0.02%)
May 17, 2011 95.85 95.86 95.83 95.86 389,301 +0.03(+0.04%)
May 16, 2011 95.84 95.85 95.82 95.82 362,750 -0.04(-0.05%)
May 13, 2011 95.85 95.87 95.83 95.87 242,692 +0.03(+0.04%)
May 12, 2011 95.83 95.85 95.82 95.83 125,577 +0.01(+0.01%)
May 11, 2011 95.83 95.85 95.82 95.82 224,331 -0.03(-0.03%)
May 10, 2011 95.83 95.85 95.82 95.85 527,172 +0.03(+0.03%)
May 09, 2011 95.85 95.85 95.82 95.82 188,636 -0.04(-0.05%)
May 06, 2011 95.84 95.87 95.84 95.87 139,984 +0.01(+0.01%)
May 05, 2011 95.88 95.88 95.84 95.86 257,817 -0.01(-0.01%)
May 04, 2011 95.85 95.87 95.83 95.87 158,114 +0.01(+0.01%)
May 03, 2011 95.85 95.88 95.85 95.86 151,182 +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.