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 (%)
Apr 30, 2013 95.87 95.89 95.87 95.89 244,507 +0.01(+0.01%)
Apr 29, 2013 95.87 95.88 95.87 95.88 592,981 -0.00(-0.00%)
Apr 26, 2013 95.87 95.88 95.87 95.88 276,679 +0.00(+0.00%)
Apr 25, 2013 95.87 95.88 95.87 95.88 318,364 +0.01(+0.01%)
Apr 24, 2013 95.88 95.88 95.87 95.87 250,383 +0.00(+0.00%)
Apr 23, 2013 95.87 95.88 95.87 95.87 122,098 -0.00(-0.00%)
Apr 22, 2013 95.87 95.88 95.87 95.88 144,192 +0.00(+0.00%)
Apr 19, 2013 95.88 95.88 95.87 95.88 163,376 +0.00(+0.00%)
Apr 18, 2013 95.87 95.88 95.87 95.87 373,064 -0.01(-0.01%)
Apr 17, 2013 95.88 95.88 95.87 95.88 134,813 +0.00(+0.00%)
Apr 16, 2013 95.88 95.88 95.87 95.88 289,047 +0.00(+0.00%)
Apr 15, 2013 95.88 95.88 95.87 95.88 908,673 +0.00(+0.00%)
Apr 12, 2013 95.87 95.88 95.87 95.88 169,448 +0.00(+0.00%)
Apr 11, 2013 95.88 95.88 95.87 95.88 2,149,093 +0.00(+0.00%)
Apr 10, 2013 95.88 95.88 95.87 95.88 1,945,933 +0.00(+0.00%)
Apr 09, 2013 95.88 95.88 95.87 95.87 2,468,018 -0.01(-0.01%)
Apr 08, 2013 95.88 95.88 95.87 95.88 1,618,388 +0.01(+0.01%)
Apr 05, 2013 95.88 95.88 95.87 95.87 2,585,836 +0.00(+0.00%)
Apr 04, 2013 95.87 95.88 95.87 95.87 133,698 +0.00(+0.00%)
Apr 03, 2013 95.86 95.88 95.86 95.87 383,182 +0.00(+0.00%)
Apr 02, 2013 95.87 95.87 95.86 95.87 2,372,693 +0.00(+0.00%)
Apr 01, 2013 95.87 95.88 95.86 95.86 1,700,758 -0.01(-0.01%)
Mar 28, 2013 95.87 95.88 95.86 95.87 289,463 -0.01(-0.01%)
Mar 27, 2013 95.87 95.88 95.87 95.88 418,717 +0.01(+0.01%)
Mar 26, 2013 95.87 95.89 95.87 95.87 5,217,713 +0.00(+0.00%)
Mar 25, 2013 95.88 95.88 95.87 95.87 975,386 -0.01(-0.01%)
Mar 22, 2013 95.87 95.88 95.87 95.88 58,502 +0.01(+0.01%)
Mar 21, 2013 95.86 95.88 95.86 95.87 106,846 +0.00(+0.00%)
Mar 20, 2013 95.86 95.88 95.86 95.87 1,878,440 +0.00(+0.00%)
Mar 19, 2013 95.87 95.88 95.86 95.86 918,435 +0.00(+0.00%)
Mar 18, 2013 95.87 95.87 95.86 95.86 344,533 -0.01(-0.01%)
Mar 15, 2013 95.87 95.87 95.86 95.87 98,899 +0.00(+0.00%)
Mar 14, 2013 95.86 95.87 95.86 95.87 128,031 +0.00(+0.00%)
Mar 13, 2013 95.86 95.87 95.86 95.87 1,747,110 +0.00(+0.00%)
Mar 12, 2013 95.85 95.87 95.85 95.87 2,331,431 +0.01(+0.01%)
Mar 11, 2013 95.85 95.86 95.85 95.86 164,466 +0.00(+0.00%)
Mar 08, 2013 95.85 95.86 95.85 95.86 3,329,947 -0.00(-0.00%)
Mar 07, 2013 95.86 95.86 95.85 95.86 194,586 +0.00(+0.00%)
Mar 06, 2013 95.86 95.86 95.85 95.86 99,978 +0.01(+0.01%)
Mar 05, 2013 95.86 95.86 95.85 95.85 173,756 +0.00(+0.00%)
Mar 04, 2013 95.85 95.86 95.85 95.85 710,548 -0.01(-0.01%)
Mar 01, 2013 95.85 95.87 95.85 95.86 161,160 +0.00(+0.00%)
Feb 28, 2013 95.86 95.87 95.85 95.86 247,686 +0.00(+0.00%)
Feb 27, 2013 95.85 95.86 95.85 95.86 189,279 +0.00(+0.00%)
Feb 26, 2013 95.86 95.86 95.85 95.86 157,694 +0.00(+0.00%)
Feb 22, 2013 95.85 95.86 95.85 95.86 218,973 +0.00(+0.00%)
Feb 21, 2013 95.85 95.86 95.85 95.86 120,039 -0.00(-0.00%)
Feb 20, 2013 95.85 95.86 95.85 95.86 235,126 +0.00(+0.00%)
Feb 19, 2013 95.85 95.86 95.85 95.86 219,103 +0.00(+0.00%)
Feb 15, 2013 95.87 95.87 95.86 95.86 60,286 +0.00(+0.00%)
Feb 14, 2013 95.86 95.87 95.86 95.86 173,047 -0.01(-0.01%)
Feb 13, 2013 95.86 95.87 95.86 95.87 136,236 +0.00(+0.00%)
Feb 12, 2013 95.86 95.87 95.86 95.87 163,861 +0.00(+0.00%)
Feb 11, 2013 95.86 95.87 95.86 95.87 110,405 +0.00(+0.00%)
Feb 08, 2013 95.86 95.87 95.86 95.87 101,783 +0.00(+0.00%)
Feb 07, 2013 95.86 95.87 95.86 95.86 140,904 -0.01(-0.01%)
Feb 06, 2013 95.87 95.87 95.86 95.87 123,820 +0.01(+0.01%)
Feb 04, 2013 95.87 95.87 95.86 95.86 140,981 -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.