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, 2016 96.18 96.19 96.17 96.18 447,926 +0.00(+0.00%)
Aug 30, 2016 96.17 96.18 96.17 96.18 683,920 -0.01(-0.01%)
Aug 29, 2016 96.19 96.19 96.17 96.18 1,077,730 +0.01(+0.01%)
Aug 26, 2016 96.18 96.19 96.18 96.18 685,900 +0.00(+0.00%)
Aug 25, 2016 96.18 96.19 96.18 96.18 1,183,698 +0.00(+0.00%)
Aug 24, 2016 96.18 96.19 96.18 96.18 285,979 +0.00(+0.00%)
Aug 23, 2016 96.18 96.19 96.18 96.18 454,120 -0.02(-0.02%)
Aug 22, 2016 96.19 96.19 96.18 96.19 488,531 +0.00(+0.00%)
Aug 19, 2016 96.18 96.19 96.18 96.19 254,387 +0.00(+0.00%)
Aug 18, 2016 96.18 96.19 96.18 96.19 417,109 +0.03(+0.03%)
Aug 17, 2016 96.18 96.19 96.17 96.17 977,590 -0.02(-0.02%)
Aug 16, 2016 96.18 96.19 96.18 96.18 912,675 +0.00(+0.00%)
Aug 15, 2016 96.18 96.19 96.18 96.18 691,802 +0.01(+0.01%)
Aug 12, 2016 96.18 96.19 96.17 96.18 2,267,274 -0.01(-0.01%)
Aug 11, 2016 96.17 96.18 96.17 96.18 1,561,438 +0.01(+0.01%)
Aug 10, 2016 96.18 96.18 96.17 96.18 672,690 +0.01(+0.01%)
Aug 09, 2016 96.16 96.18 96.15 96.17 479,501 +0.02(+0.02%)
Aug 08, 2016 96.17 96.18 96.15 96.15 705,112 -0.02(-0.02%)
Aug 05, 2016 96.18 96.18 96.16 96.17 806,202 -0.02(-0.02%)
Aug 04, 2016 96.16 96.18 96.16 96.18 267,822 +0.03(+0.03%)
Aug 03, 2016 96.18 96.18 96.16 96.16 954,584 -0.02(-0.02%)
Aug 02, 2016 96.17 96.18 96.17 96.18 690,215 +0.00(+0.00%)
Aug 01, 2016 96.18 96.18 96.15 96.18 570,646 +0.00(+0.00%)
Jul 29, 2016 96.17 96.18 96.16 96.18 615,948 +0.02(+0.02%)
Jul 28, 2016 96.16 96.17 96.16 96.16 337,006 -0.01(-0.01%)
Jul 27, 2016 96.16 96.17 96.15 96.17 439,554 +0.02(+0.02%)
Jul 26, 2016 96.17 96.17 96.15 96.15 383,730 -0.01(-0.01%)
Jul 25, 2016 96.15 96.17 96.15 96.16 542,919 +0.01(+0.01%)
Jul 22, 2016 96.17 96.17 96.15 96.15 1,840,023 -0.01(-0.01%)
Jul 21, 2016 96.15 96.16 96.15 96.16 3,679,134 +0.01(+0.01%)
Jul 20, 2016 96.16 96.16 96.15 96.15 211,314 +0.00(+0.00%)
Jul 19, 2016 96.15 96.16 96.15 96.15 210,439 -0.01(-0.01%)
Jul 18, 2016 96.15 96.16 96.15 96.16 198,368 +0.00(+0.00%)
Jul 15, 2016 96.15 96.16 96.14 96.16 344,573 +0.01(+0.01%)
Jul 14, 2016 96.16 96.17 96.14 96.15 505,757 +0.00(+0.00%)
Jul 13, 2016 96.16 96.16 96.14 96.15 1,024,484 -0.01(-0.01%)
Jul 12, 2016 96.17 96.17 96.15 96.16 678,353 +0.01(+0.01%)
Jul 11, 2016 96.16 96.17 96.15 96.15 758,188 -0.02(-0.02%)
Jul 08, 2016 96.18 96.18 96.16 96.17 737,509 -0.01(-0.01%)
Jul 07, 2016 96.15 96.18 96.15 96.18 499,964 +0.03(+0.03%)
Jul 06, 2016 96.18 96.18 96.15 96.15 961,802 -0.03(-0.03%)
Jul 05, 2016 96.18 96.18 96.16 96.18 629,659 -0.02(-0.02%)
Jul 01, 2016 96.15 96.19 96.19 96.19 1,171,294 +0.02(+0.02%)
Jun 30, 2016 96.15 96.17 96.15 96.17 4,167,503 +0.03(+0.03%)
Jun 29, 2016 96.14 96.17 96.14 96.15 697,979 +0.00(+0.00%)
Jun 28, 2016 96.16 96.17 96.14 96.15 3,945,721 -0.02(-0.02%)
Jun 27, 2016 96.12 96.18 96.12 96.17 719,303 +0.00(+0.00%)
Jun 24, 2016 96.18 96.18 96.13 96.17 1,253,174 +0.05(+0.05%)
Jun 23, 2016 96.14 96.14 96.11 96.11 570,536 -0.03(-0.03%)
Jun 22, 2016 96.12 96.14 96.12 96.14 736,871 +0.02(+0.02%)
Jun 21, 2016 96.12 96.14 96.12 96.12 314,134 +0.00(+0.00%)
Jun 20, 2016 96.12 96.15 96.12 96.12 433,893 -0.02(-0.02%)
Jun 17, 2016 96.15 96.15 96.12 96.14 399,434 +0.00(+0.00%)
Jun 16, 2016 96.13 96.14 96.12 96.14 340,751 +0.03(+0.03%)
Jun 15, 2016 96.13 96.13 96.11 96.11 979,971 +0.00(+0.00%)
Jun 14, 2016 96.12 96.13 96.11 96.11 1,077,700 -0.01(-0.01%)
Jun 13, 2016 96.11 96.13 96.11 96.12 654,395 +0.00(+0.00%)
Jun 10, 2016 96.11 96.12 96.10 96.12 455,061 +0.01(+0.01%)
Jun 09, 2016 96.10 96.11 96.10 96.11 688,555 +0.00(+0.00%)
Jun 08, 2016 96.11 96.11 96.10 96.11 379,393 +0.00(+0.00%)
Jun 07, 2016 96.09 96.11 96.09 96.11 599,841 +0.01(+0.01%)
Jun 06, 2016 96.08 96.10 96.08 96.10 541,144 +0.02(+0.02%)
Jun 03, 2016 96.11 96.12 96.09 96.09 538,547 +0.00(+0.00%)
Jun 02, 2016 96.09 96.09 96.07 96.09 949,158 +0.01(+0.01%)
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.