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 (%)
Aug 31, 2007 95.37 95.40 95.34 95.39 75,432 -0.02(-0.02%)
Aug 30, 2007 95.43 95.43 95.38 95.41 58,388 +0.06(+0.06%)
Aug 29, 2007 95.39 95.40 95.33 95.35 71,056 +0.02(+0.02%)
Aug 28, 2007 95.27 95.34 95.27 95.33 52,745 +0.09(+0.09%)
Aug 27, 2007 95.32 95.32 95.23 95.25 69,443 -0.04(-0.05%)
Aug 24, 2007 95.36 95.39 95.29 95.29 76,929 -0.13(-0.14%)
Aug 23, 2007 95.40 95.46 95.39 95.42 60,000 -0.01(-0.01%)
Aug 22, 2007 95.39 95.44 95.37 95.43 86,373 +0.01(+0.01%)
Aug 21, 2007 95.44 95.46 95.36 95.42 60,230 +0.04(+0.05%)
Aug 20, 2007 95.26 95.39 95.26 95.38 204,876 +0.12(+0.13%)
Aug 17, 2007 95.26 95.28 95.18 95.26 108,023 +0.03(+0.04%)
Aug 16, 2007 95.19 95.32 95.19 95.22 344,570 +0.10(+0.10%)
Aug 15, 2007 95.05 95.15 95.05 95.13 414,820 +0.10(+0.10%)
Aug 14, 2007 94.99 95.05 94.98 95.03 260,385 +0.05(+0.05%)
Aug 13, 2007 94.96 94.99 94.95 94.98 168,484 +0.02(+0.02%)
Aug 10, 2007 94.98 94.99 94.95 94.96 118,734 +0.02(+0.02%)
Aug 09, 2007 94.92 94.94 94.90 94.94 34,894 +0.06(+0.06%)
Aug 08, 2007 94.87 94.88 94.83 94.88 66,219 +0.02(+0.02%)
Aug 07, 2007 94.86 94.87 94.83 94.86 107,332 +0.01(+0.01%)
Aug 06, 2007 94.88 94.88 94.84 94.86 150,173 -0.01(-0.01%)
Aug 03, 2007 94.85 94.86 94.83 94.86 58,618 +0.03(+0.03%)
Aug 02, 2007 94.82 94.84 94.80 94.84 172,055 +0.03(+0.04%)
Aug 01, 2007 94.79 94.83 94.77 94.80 105,605 -0.34(-0.36%)
Jul 31, 2007 95.15 95.15 95.10 95.14 62,649 +0.03(+0.04%)
Jul 30, 2007 95.14 95.14 95.11 95.11 60,806 +0.00(+0.00%)
Jul 27, 2007 95.12 95.13 95.10 95.11 88,215 +0.00(+0.00%)
Jul 26, 2007 95.13 95.18 95.07 95.11 401,692 +0.05(+0.05%)
Jul 25, 2007 95.05 95.09 95.05 95.06 38,004 +0.03(+0.03%)
Jul 24, 2007 95.01 95.03 95.00 95.03 34,664 +0.01(+0.01%)
Jul 23, 2007 95.00 95.03 95.00 95.02 15,431 +0.00(+0.00%)
Jul 20, 2007 95.00 95.02 94.98 95.02 82,687 +0.03(+0.04%)
Jul 19, 2007 94.99 94.99 94.95 94.99 32,361 +0.02(+0.02%)
Jul 18, 2007 94.98 94.99 94.94 94.97 43,531 +0.03(+0.03%)
Jul 17, 2007 94.94 94.94 94.91 94.94 26,487 +0.02(+0.02%)
Jul 16, 2007 94.93 94.93 94.91 94.93 61,267 +0.01(+0.01%)
Jul 13, 2007 94.92 94.93 94.89 94.92 161,920 +0.02(+0.02%)
Jul 12, 2007 94.92 94.92 94.87 94.90 27,524 +0.02(+0.02%)
Jul 11, 2007 94.91 94.91 94.87 94.88 22,917 +0.00(+0.00%)
Jul 10, 2007 94.87 94.89 94.84 94.88 420,463 +0.03(+0.04%)
Jul 09, 2007 94.84 94.85 94.83 94.85 21,305 +0.03(+0.03%)
Jul 06, 2007 94.84 94.84 94.80 94.82 52,629 +0.00(+0.00%)
Jul 05, 2007 94.82 94.83 94.78 94.82 41,228 +0.04(+0.05%)
Jul 03, 2007 94.80 94.84 94.78 94.78 101,229 -0.02(-0.02%)
Jul 02, 2007 94.82 94.82 94.74 94.80 1,912,298 -0.41(-0.43%)
Jun 29, 2007 95.19 95.26 95.16 95.20 1,922,202 +0.03(+0.03%)
Jun 28, 2007 95.19 95.26 95.16 95.18 68,752 +0.03(+0.03%)
Jun 27, 2007 95.15 95.18 95.15 95.15 338,812 +0.03(+0.03%)
Jun 26, 2007 95.11 95.13 95.11 95.12 76,123 +0.01(+0.01%)
Jun 25, 2007 95.13 95.13 95.09 95.12 62,303 +0.01(+0.01%)
Jun 22, 2007 95.11 95.11 95.08 95.11 49,981 +0.03(+0.03%)
Jun 21, 2007 95.10 95.10 95.06 95.08 91,325 +0.01(+0.01%)
Jun 20, 2007 95.08 95.08 95.05 95.07 46,756 +0.03(+0.03%)
Jun 19, 2007 95.05 95.05 95.03 95.05 24,875 +0.03(+0.03%)
Jun 18, 2007 94.97 95.02 94.97 95.02 43,762 +0.01(+0.01%)
Jun 15, 2007 95.01 95.01 94.97 95.01 86,718 +0.03(+0.03%)
Jun 14, 2007 94.98 94.99 94.94 94.99 46,180 +0.07(+0.07%)
Jun 13, 2007 94.96 94.98 94.92 94.92 336,048 -0.02(-0.02%)
Jun 12, 2007 94.93 94.94 94.89 94.93 99,156 +0.01(+0.01%)
Jun 11, 2007 94.92 94.93 94.88 94.93 13,589 +0.01(+0.01%)
Jun 08, 2007 94.91 94.92 94.87 94.92 33,167 +0.02(+0.02%)
Jun 07, 2007 94.90 94.90 94.86 94.90 33,397 +0.04(+0.05%)
Jun 06, 2007 94.88 94.89 94.85 94.86 147,525 +0.02(+0.02%)
Jun 05, 2007 94.82 94.85 94.80 94.84 23,263 -0.01(-0.01%)
Jun 04, 2007 94.82 94.85 94.80 94.85 72,668 +0.04(+0.05%)
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.