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, 2011 95.87 95.88 95.85 95.85 318,455 -0.01(-0.01%)
Aug 30, 2011 95.87 95.89 95.86 95.86 298,966 -0.03(-0.03%)
Aug 29, 2011 95.87 95.89 95.87 95.89 289,399 +0.03(+0.03%)
Aug 26, 2011 95.89 95.89 95.86 95.86 385,010 +0.00(+0.00%)
Aug 25, 2011 95.87 95.88 95.86 95.86 233,384 -0.02(-0.02%)
Aug 24, 2011 95.87 95.89 95.87 95.88 680,138 +0.00(+0.00%)
Aug 23, 2011 95.89 95.89 95.87 95.88 725,032 +0.00(+0.00%)
Aug 22, 2011 95.87 95.89 95.87 95.88 119,760 +0.00(+0.00%)
Aug 19, 2011 95.86 95.88 95.85 95.88 527,334 +0.02(+0.02%)
Aug 18, 2011 95.86 95.87 95.85 95.86 268,003 +0.00(+0.00%)
Aug 17, 2011 95.87 95.88 95.85 95.86 168,468 +0.00(+0.00%)
Aug 16, 2011 95.85 95.87 95.85 95.86 296,989 +0.01(+0.01%)
Aug 15, 2011 95.87 95.87 95.84 95.85 642,041 +0.00(+0.00%)
Aug 12, 2011 95.84 95.86 95.84 95.85 425,718 -0.01(-0.01%)
Aug 11, 2011 95.87 95.87 95.84 95.86 344,314 +0.01(+0.01%)
Aug 10, 2011 95.85 95.87 95.83 95.85 1,222,143 -0.03(-0.03%)
Aug 09, 2011 95.87 95.88 95.79 95.88 1,424,250 +0.03(+0.04%)
Aug 08, 2011 95.87 95.88 95.84 95.84 1,257,113 -0.02(-0.02%)
Aug 05, 2011 95.88 95.88 95.85 95.86 711,810 +0.00(+0.00%)
Aug 04, 2011 95.85 95.88 95.84 95.86 1,367,251 +0.00(+0.00%)
Aug 03, 2011 95.83 95.86 95.83 95.86 572,727 +0.01(+0.01%)
Aug 02, 2011 95.81 95.85 95.81 95.85 563,678 +0.05(+0.05%)
Aug 01, 2011 95.83 95.83 95.79 95.80 182,507 -0.01(-0.01%)
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%)
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.