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 28, 2017 110.32 110.32 110.29 110.29 286,737 -0.01(-0.01%)
Apr 27, 2017 110.29 110.32 110.29 110.30 602,664 +0.01(+0.01%)
Apr 26, 2017 110.29 110.30 110.29 110.29 1,329,257 -0.01(-0.01%)
Apr 25, 2017 110.29 110.31 110.28 110.30 681,343 -0.01(-0.01%)
Apr 24, 2017 110.29 110.31 110.29 110.31 989,782 +0.02(+0.02%)
Apr 21, 2017 110.28 110.31 110.28 110.29 366,664 +0.01(+0.01%)
Apr 20, 2017 110.28 110.30 110.28 110.28 355,737 -0.02(-0.02%)
Apr 19, 2017 110.28 110.30 110.28 110.30 627,671 +0.02(+0.02%)
Apr 18, 2017 110.29 110.30 110.28 110.28 437,583 +0.00(+0.00%)
Apr 17, 2017 110.30 110.31 110.28 110.28 319,193 -0.02(-0.02%)
Apr 13, 2017 110.28 110.30 110.28 110.30 162,436 +0.02(+0.02%)
Apr 12, 2017 110.29 110.29 110.27 110.28 230,872 +0.01(+0.01%)
Apr 11, 2017 110.27 110.29 110.27 110.27 394,814 +0.00(+0.00%)
Apr 10, 2017 110.25 110.28 110.25 110.27 409,710 +0.02(+0.02%)
Apr 07, 2017 110.29 110.29 110.25 110.25 938,602 -0.01(-0.01%)
Apr 06, 2017 110.27 110.28 110.26 110.26 380,845 +0.03(+0.03%)
Apr 05, 2017 110.26 110.28 110.23 110.23 820,497 -0.03(-0.03%)
Apr 04, 2017 110.27 110.29 110.26 110.26 414,642 -0.01(-0.01%)
Apr 03, 2017 110.27 110.28 110.26 110.27 686,746 -0.07(-0.06%)
Mar 31, 2017 110.33 110.34 110.31 110.34 451,688 +0.02(+0.02%)
Mar 30, 2017 110.29 110.32 110.28 110.32 794,110 +0.01(+0.01%)
Mar 29, 2017 110.30 110.31 110.28 110.31 536,267 +0.03(+0.03%)
Mar 28, 2017 110.28 110.30 110.28 110.28 429,184 +0.01(+0.01%)
Mar 27, 2017 110.28 110.31 110.27 110.27 627,509 -0.01(-0.01%)
Mar 24, 2017 110.29 110.31 110.28 110.28 891,053 -0.01(-0.01%)
Mar 23, 2017 110.30 110.31 110.29 110.29 504,381 +0.00(+0.00%)
Mar 22, 2017 110.31 110.31 110.29 110.29 780,034 +0.00(+0.00%)
Mar 21, 2017 110.27 110.30 110.27 110.29 573,473 +0.00(+0.00%)
Mar 20, 2017 110.28 110.29 110.27 110.29 176,661 +0.01(+0.01%)
Mar 17, 2017 110.30 110.30 110.27 110.28 1,848,394 +0.00(+0.00%)
Mar 16, 2017 110.28 110.29 110.25 110.28 556,471 -0.01(-0.01%)
Mar 15, 2017 110.26 110.30 110.24 110.29 1,061,846 +0.04(+0.04%)
Mar 14, 2017 110.25 110.26 110.25 110.25 285,262 +0.00(+0.00%)
Mar 13, 2017 110.27 110.27 110.24 110.25 995,597 -0.03(-0.03%)
Mar 10, 2017 110.25 110.28 110.24 110.28 1,424,902 +0.04(+0.04%)
Mar 09, 2017 110.23 110.26 110.23 110.24 686,939 +0.01(+0.01%)
Mar 08, 2017 110.24 110.26 110.23 110.23 764,245 -0.04(-0.04%)
Mar 07, 2017 110.29 110.29 110.25 110.27 442,667 +0.00(+0.00%)
Mar 06, 2017 110.26 110.29 110.26 110.27 343,071 -0.02(-0.02%)
Mar 03, 2017 110.28 110.30 110.27 110.29 2,055,185 +0.02(+0.02%)
Mar 02, 2017 110.28 110.29 110.26 110.27 337,474 -0.01(-0.01%)
Mar 01, 2017 110.30 110.31 110.28 110.28 725,130 -0.09(-0.08%)
Feb 28, 2017 110.38 110.39 110.36 110.37 508,896 -0.01(-0.01%)
Feb 27, 2017 110.40 110.40 110.37 110.38 431,069 -0.01(-0.01%)
Feb 24, 2017 110.40 110.40 110.37 110.39 1,247,501 +0.03(+0.03%)
Feb 23, 2017 110.37 110.38 110.36 110.36 714,358 +0.00(+0.00%)
Feb 22, 2017 110.36 110.38 110.35 110.36 681,403 -0.01(-0.01%)
Feb 21, 2017 110.36 110.38 110.35 110.37 840,586 +0.01(+0.01%)
Feb 17, 2017 110.36 110.36 110.36 0 +0.02(+0.02%)
Feb 16, 2017 110.34 110.36 110.34 110.34 380,270 -0.01(-0.01%)
Feb 15, 2017 110.33 110.36 110.33 110.35 391,776 +0.02(+0.02%)
Feb 14, 2017 110.34 110.36 110.33 110.33 453,880 -0.03(-0.03%)
Feb 13, 2017 110.35 110.37 110.33 110.36 881,638 +0.00(+0.00%)
Feb 10, 2017 110.34 110.37 110.34 110.36 478,436 +0.02(+0.02%)
Feb 09, 2017 110.36 110.37 110.33 110.34 639,253 -0.03(-0.03%)
Feb 08, 2017 110.36 110.37 110.35 110.37 431,557 +0.02(+0.02%)
Feb 07, 2017 110.36 110.36 110.34 110.35 364,171 -0.01(-0.01%)
Feb 06, 2017 110.34 110.36 110.34 110.36 309,205 +0.02(+0.02%)
Feb 03, 2017 110.32 110.36 110.32 110.34 721,618 +0.02(+0.02%)
Feb 02, 2017 110.33 110.36 110.32 110.32 679,663 -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.