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 (%)
May 29, 2009 95.70 95.75 95.69 95.69 291,071 -0.06(-0.06%)
May 28, 2009 95.71 95.75 95.69 95.75 111,243 +0.07(+0.07%)
May 27, 2009 95.72 95.72 95.67 95.68 190,271 +0.02(+0.02%)
May 26, 2009 95.72 95.72 95.66 95.66 204,116 -0.02(-0.02%)
May 22, 2009 95.71 95.72 95.68 95.68 132,469 -0.03(-0.04%)
May 21, 2009 95.73 95.73 95.70 95.72 481,896 +0.00(+0.00%)
May 20, 2009 95.72 95.73 95.71 95.72 337,814 +0.03(+0.04%)
May 19, 2009 95.71 95.72 95.68 95.68 204,965 +0.01(+0.01%)
May 18, 2009 95.68 95.73 95.67 95.67 277,656 -0.02(-0.02%)
May 15, 2009 95.68 95.73 95.68 95.69 132,621 +0.01(+0.01%)
May 14, 2009 95.69 95.72 95.67 95.68 237,931 +0.00(+0.00%)
May 13, 2009 95.70 95.72 95.67 95.68 208,375 +0.01(+0.01%)
May 12, 2009 95.67 95.71 95.66 95.67 153,714 +0.01(+0.01%)
May 11, 2009 95.69 95.72 95.64 95.66 246,171 +0.02(+0.02%)
May 08, 2009 95.64 95.70 95.64 95.65 195,600 -0.01(-0.01%)
May 07, 2009 95.66 95.69 95.65 95.65 400,403 -0.01(-0.01%)
May 06, 2009 95.68 95.69 95.66 95.66 184,870 +0.01(+0.01%)
May 05, 2009 95.70 95.70 95.65 95.65 231,370 -0.02(-0.02%)
May 04, 2009 95.69 95.69 95.65 95.67 173,636 -0.01(-0.01%)
May 01, 2009 95.71 95.72 95.66 95.68 712,709 -0.10(-0.10%)
Apr 30, 2009 95.79 95.79 95.73 95.78 158,040 -0.01(-0.01%)
Apr 29, 2009 95.76 95.79 95.73 95.79 167,395 +0.05(+0.05%)
Apr 28, 2009 95.72 95.77 95.72 95.73 190,094 +0.01(+0.01%)
Apr 27, 2009 95.76 95.77 95.72 95.72 233,393 +0.01(+0.01%)
Apr 24, 2009 95.74 95.78 95.72 95.72 204,515 -0.06(-0.06%)
Apr 23, 2009 95.76 95.78 95.73 95.78 167,757 +0.01(+0.01%)
Apr 22, 2009 95.74 95.77 95.73 95.77 432,482 +0.02(+0.02%)
Apr 21, 2009 95.73 95.77 95.72 95.75 445,028 -0.02(-0.02%)
Apr 20, 2009 95.70 95.77 95.70 95.77 230,424 +0.03(+0.03%)
Apr 17, 2009 95.72 95.76 95.72 95.74 580,047 -0.02(-0.02%)
Apr 16, 2009 95.74 95.78 95.72 95.76 498,310 +0.00(+0.00%)
Apr 15, 2009 95.71 95.76 95.71 95.76 295,268 +0.02(+0.02%)
Apr 14, 2009 95.68 95.75 95.68 95.74 243,719 +0.02(+0.02%)
Apr 13, 2009 95.74 95.74 95.66 95.72 233,266 +0.01(+0.01%)
Apr 09, 2009 95.72 95.73 95.67 95.72 311,623 -0.01(-0.01%)
Apr 08, 2009 95.71 95.76 95.70 95.72 428,038 +0.00(+0.00%)
Apr 07, 2009 95.69 95.72 95.68 95.72 127,432 +0.03(+0.04%)
Apr 06, 2009 95.68 95.69 95.65 95.69 229,267 -0.02(-0.02%)
Apr 03, 2009 95.66 95.71 95.65 95.71 190,165 +0.02(+0.02%)
Apr 02, 2009 95.66 95.74 95.66 95.69 283,285 -0.02(-0.02%)
Apr 01, 2009 95.72 95.72 95.68 95.71 275,875 -0.06(-0.06%)
Mar 31, 2009 95.75 95.77 95.72 95.77 292,759 +0.00(+0.00%)
Mar 30, 2009 95.75 95.77 95.73 95.77 277,413 +0.01(+0.01%)
Mar 26, 2009 95.75 95.76 95.72 95.76 355,477 +0.01(+0.01%)
Mar 25, 2009 95.75 95.75 95.72 95.75 693,065 +0.01(+0.01%)
Mar 24, 2009 95.74 95.77 95.73 95.74 663,729 -0.01(-0.01%)
Mar 23, 2009 95.73 95.75 95.73 95.75 525,732 +0.02(+0.02%)
Mar 20, 2009 95.74 95.75 95.69 95.73 155,032 -0.01(-0.01%)
Mar 19, 2009 95.75 95.76 95.68 95.74 444,861 -0.02(-0.02%)
Mar 18, 2009 95.72 95.77 95.70 95.76 710,862 +0.03(+0.04%)
Mar 17, 2009 95.69 95.74 95.69 95.72 546,551 +0.01(+0.01%)
Mar 16, 2009 95.71 95.73 95.67 95.72 335,623 -0.03(-0.04%)
Mar 13, 2009 95.73 95.75 95.72 95.75 0 +0.02(+0.02%)
Mar 12, 2009 95.72 95.74 95.71 95.73 165,201 +0.02(+0.02%)
Mar 11, 2009 95.68 95.72 95.68 95.72 363,170 +0.00(+0.00%)
Mar 10, 2009 95.72 95.73 95.68 95.72 212,585 +0.02(+0.02%)
Mar 09, 2009 95.72 95.72 95.70 95.70 322,671 +0.00(+0.00%)
Mar 06, 2009 95.72 95.73 95.70 95.70 0 -0.03(-0.03%)
Mar 05, 2009 95.72 95.72 95.70 95.72 249,394 +0.02(+0.02%)
Mar 04, 2009 95.71 95.72 95.66 95.71 223,900 +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.