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 (%)
Oct 31, 2016 96.26 96.28 96.24 96.28 642,756 +0.03(+0.03%)
Oct 28, 2016 96.22 96.25 96.22 96.25 801,981 +0.02(+0.02%)
Oct 27, 2016 96.25 96.25 96.23 96.23 312,487 -0.02(-0.02%)
Oct 26, 2016 96.23 96.25 96.23 96.25 382,843 +0.00(+0.00%)
Oct 25, 2016 96.25 96.25 96.23 96.25 596,626 +0.00(+0.00%)
Oct 24, 2016 96.25 96.25 96.23 96.25 750,533 +0.01(+0.01%)
Oct 21, 2016 96.23 96.25 96.23 96.24 353,336 +0.02(+0.02%)
Oct 20, 2016 96.23 96.26 96.22 96.22 1,000,083 -0.03(-0.03%)
Oct 19, 2016 96.24 96.25 96.23 96.25 513,441 +0.02(+0.02%)
Oct 18, 2016 96.23 96.24 96.23 96.23 670,644 -0.01(-0.01%)
Oct 17, 2016 96.22 96.24 96.22 96.24 358,170 +0.00(+0.00%)
Oct 14, 2016 96.22 96.25 96.22 96.24 364,398 +0.00(+0.00%)
Oct 13, 2016 96.26 96.26 96.22 96.24 482,259 +0.03(+0.03%)
Oct 12, 2016 96.25 96.25 96.22 96.22 318,906 -0.02(-0.02%)
Oct 11, 2016 96.20 96.23 96.20 96.23 652,650 +0.03(+0.03%)
Oct 10, 2016 96.21 96.23 96.20 96.21 604,804 -0.03(-0.03%)
Oct 07, 2016 96.20 96.23 96.20 96.23 751,060 +0.03(+0.04%)
Oct 06, 2016 96.23 96.23 96.20 96.20 590,095 -0.03(-0.03%)
Oct 05, 2016 96.19 96.22 96.19 96.22 1,038,039 +0.03(+0.03%)
Oct 04, 2016 96.20 96.22 96.19 96.20 1,010,183 +0.00(+0.00%)
Oct 03, 2016 96.21 96.23 96.20 96.20 562,674 -0.04(-0.04%)
Sep 30, 2016 96.25 96.25 96.21 96.24 613,801 -0.01(-0.01%)
Sep 29, 2016 96.20 96.25 96.20 96.25 1,059,107 -0.01(-0.01%)
Sep 28, 2016 96.23 96.26 96.22 96.26 527,246 +0.03(+0.04%)
Sep 27, 2016 96.26 96.26 96.22 96.22 970,943 -0.04(-0.05%)
Sep 26, 2016 96.25 96.27 96.23 96.27 472,690 +0.02(+0.02%)
Sep 23, 2016 96.24 96.25 96.22 96.25 515,993 +0.03(+0.03%)
Sep 22, 2016 96.20 96.24 96.20 96.22 821,153 +0.00(+0.00%)
Sep 21, 2016 96.21 96.22 96.19 96.22 1,035,284 +0.00(+0.00%)
Sep 20, 2016 96.20 96.22 96.20 96.22 3,049,678 +0.03(+0.04%)
Sep 19, 2016 96.20 96.21 96.18 96.19 4,550,860 -0.01(-0.01%)
Sep 16, 2016 96.18 96.20 96.18 96.20 284,128 +0.03(+0.03%)
Sep 15, 2016 96.18 96.19 96.17 96.17 343,874 +0.01(+0.01%)
Sep 14, 2016 96.17 96.19 96.16 96.16 692,570 -0.02(-0.02%)
Sep 13, 2016 96.15 96.18 96.14 96.18 1,245,120 +0.01(+0.01%)
Sep 12, 2016 96.17 96.18 96.15 96.17 1,606,295 -0.02(-0.02%)
Sep 09, 2016 96.18 96.19 96.17 96.19 434,190 +0.01(+0.01%)
Sep 08, 2016 96.20 96.20 96.18 96.18 373,852 -0.01(-0.01%)
Sep 07, 2016 96.20 96.20 96.19 96.19 371,286 -0.02(-0.02%)
Sep 06, 2016 96.16 96.20 96.16 96.20 1,450,816 +0.04(+0.05%)
Sep 02, 2016 96.17 96.16 96.16 96.16 530,122 -0.01(-0.01%)
Sep 01, 2016 96.20 96.20 96.16 96.17 1,293,259 -0.01(-0.01%)
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%)
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.