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 31, 2013 95.88 95.89 95.87 95.89 511,562 +0.02(+0.02%)
Jul 30, 2013 95.88 95.88 95.87 95.87 210,685 -0.01(-0.01%)
Jul 29, 2013 95.88 95.89 95.87 95.88 4,569,673 +0.00(+0.00%)
Jul 26, 2013 95.90 95.90 95.88 95.88 274,528 +0.00(+0.00%)
Jul 25, 2013 95.88 95.90 95.88 95.88 197,399 +0.00(+0.00%)
Jul 24, 2013 95.87 95.90 95.87 95.88 1,526,035 +0.01(+0.01%)
Jul 23, 2013 95.87 95.88 95.87 95.87 228,913 +0.00(+0.00%)
Jul 22, 2013 95.89 95.88 95.87 95.87 2,347,038 -0.01(-0.01%)
Jul 19, 2013 95.88 95.89 95.88 95.88 276,745 +0.00(+0.00%)
Jul 18, 2013 95.89 95.89 95.87 95.88 304,857 -0.01(-0.01%)
Jul 17, 2013 95.87 95.89 95.87 95.89 196,329 +0.01(+0.01%)
Jul 16, 2013 95.88 95.88 95.87 95.88 210,476 +0.00(+0.00%)
Jul 15, 2013 95.87 95.89 95.87 95.87 855,943 -0.01(-0.01%)
Jul 12, 2013 95.89 95.89 95.87 95.88 171,139 +0.01(+0.01%)
Jul 11, 2013 95.89 95.90 95.87 95.87 972,336 -0.02(-0.02%)
Jul 10, 2013 95.89 95.89 95.88 95.89 248,353 +0.00(+0.00%)
Jul 09, 2013 95.89 95.89 95.88 95.89 545,218 +0.00(+0.00%)
Jul 08, 2013 95.88 95.89 95.88 95.89 902,856 +0.00(+0.00%)
Jul 05, 2013 95.89 95.89 95.87 95.89 296,153 +0.01(+0.01%)
Jul 03, 2013 95.89 95.89 95.88 95.88 338,880 +0.00(+0.00%)
Jul 02, 2013 95.87 95.89 95.87 95.88 518,616 +0.00(+0.00%)
Jul 01, 2013 95.88 95.88 95.87 95.88 3,197,138 +0.02(+0.02%)
Jun 28, 2013 95.88 95.88 95.86 95.86 993,605 -0.01(-0.01%)
Jun 26, 2013 95.87 95.88 95.87 95.87 576,149 -0.00(-0.00%)
Jun 25, 2013 95.88 95.88 95.87 95.88 869,284 -0.00(-0.00%)
Jun 24, 2013 95.87 95.88 95.86 95.88 1,104,993 +0.01(+0.01%)
Jun 21, 2013 95.87 95.88 95.87 95.87 626,689 +0.00(+0.00%)
Jun 20, 2013 95.87 95.88 95.87 95.87 1,930,192 -0.01(-0.01%)
Jun 19, 2013 95.88 95.88 95.87 95.88 358,939 +0.00(+0.00%)
Jun 18, 2013 95.89 95.89 95.87 95.88 376,721 -0.01(-0.01%)
Jun 17, 2013 95.89 95.89 95.88 95.89 986,959 +0.00(+0.00%)
Jun 14, 2013 95.89 95.89 95.88 95.89 474,636 +0.01(+0.01%)
Jun 13, 2013 95.89 95.89 95.87 95.88 265,159 +0.00(+0.00%)
Jun 12, 2013 95.89 95.89 95.87 95.87 469,330 -0.01(-0.01%)
Jun 11, 2013 95.89 95.89 95.87 95.88 346,397 -0.01(-0.01%)
Jun 10, 2013 95.88 95.89 95.87 95.89 1,887,437 +0.01(+0.01%)
Jun 07, 2013 95.87 95.89 95.87 95.88 191,882 -0.01(-0.01%)
Jun 06, 2013 95.89 95.89 95.88 95.89 624,459 +0.00(+0.00%)
Jun 05, 2013 95.89 95.89 95.88 95.89 516,265 +0.00(+0.00%)
Jun 04, 2013 95.88 95.89 95.87 95.89 2,410,775 +0.00(+0.00%)
Jun 03, 2013 95.88 95.89 95.87 95.89 4,068,399 +0.01(+0.01%)
May 31, 2013 95.87 95.88 95.87 95.88 679,686 +0.01(+0.01%)
May 30, 2013 95.87 95.88 95.87 95.87 739,439 +0.00(+0.00%)
May 29, 2013 95.88 95.88 95.87 95.87 419,166 +0.00(+0.00%)
May 28, 2013 95.87 95.88 95.87 95.87 814,499 -0.01(-0.01%)
May 24, 2013 95.88 95.88 95.87 95.88 789,116 +0.01(+0.01%)
May 23, 2013 95.87 95.88 95.87 95.87 542,701 -0.01(-0.01%)
May 22, 2013 95.88 95.88 95.87 95.88 1,109,457 -0.00(-0.00%)
May 21, 2013 95.87 95.88 95.87 95.88 156,919 +0.00(+0.00%)
May 20, 2013 95.87 95.88 95.87 95.88 752,401 +0.00(+0.00%)
May 17, 2013 95.87 95.89 95.87 95.88 232,165 +0.00(+0.00%)
May 16, 2013 95.89 95.89 95.87 95.88 181,002 -0.00(-0.00%)
May 15, 2013 95.88 95.89 95.88 95.88 476,223 +0.00(+0.00%)
May 13, 2013 95.88 95.89 95.88 95.88 306,336 -0.00(-0.00%)
May 10, 2013 95.89 95.89 95.88 95.89 163,332 +0.00(+0.00%)
May 09, 2013 95.88 95.89 95.88 95.89 214,197 +0.01(+0.01%)
May 08, 2013 95.88 95.89 95.88 95.88 124,324 +0.00(+0.00%)
May 07, 2013 95.87 95.89 95.87 95.88 1,236,394 +0.00(+0.00%)
May 06, 2013 95.87 95.88 95.87 95.88 471,071 -0.00(-0.00%)
May 03, 2013 95.87 95.89 95.87 95.88 1,375,356 +0.01(+0.01%)
May 02, 2013 95.87 95.88 95.87 95.87 72,614 +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.