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 (%)
Jan 31, 2011 110.21 110.23 110.20 110.22 427,599 +0.00(+0.00%)
Jan 28, 2011 110.21 110.24 110.21 110.22 248,217 +0.01(+0.01%)
Jan 27, 2011 110.22 110.23 110.21 110.21 79,296 +0.00(+0.00%)
Jan 26, 2011 110.23 110.24 110.19 110.21 188,254 +0.01(+0.01%)
Jan 25, 2011 110.23 110.23 110.20 110.20 87,994 -0.02(-0.02%)
Jan 24, 2011 110.21 110.23 110.20 110.22 175,540 +0.02(+0.02%)
Jan 21, 2011 110.20 110.22 110.20 110.20 226,742 -0.01(-0.01%)
Jan 20, 2011 110.20 110.23 110.20 110.21 92,851 +0.00(+0.00%)
Jan 19, 2011 110.21 110.23 110.20 110.21 112,485 +0.01(+0.01%)
Jan 18, 2011 110.22 110.22 110.20 110.20 91,337 +0.00(+0.00%)
Jan 14, 2011 110.23 110.23 110.20 110.20 302,802 +0.00(+0.00%)
Jan 13, 2011 110.21 110.23 110.20 110.20 107,213 -0.01(-0.01%)
Jan 12, 2011 110.21 110.24 110.20 110.21 310,169 +0.01(+0.01%)
Jan 11, 2011 110.21 110.22 110.20 110.20 281,779 +0.00(+0.00%)
Jan 10, 2011 110.23 110.24 110.20 110.20 595,918 -0.04(-0.04%)
Jan 07, 2011 110.23 110.24 110.23 110.24 109,195 +0.00(+0.00%)
Jan 06, 2011 110.24 110.24 110.23 110.24 218,533 +0.00(+0.00%)
Jan 05, 2011 110.23 110.25 110.23 110.24 164,965 +0.00(+0.00%)
Jan 04, 2011 110.23 110.25 110.23 110.24 175,587 +0.01(+0.01%)
Jan 03, 2011 110.21 110.24 110.21 110.23 268,805 -0.01(-0.01%)
Dec 31, 2010 110.23 110.25 110.23 110.24 133,549 +0.01(+0.01%)
Dec 30, 2010 110.24 110.24 110.22 110.23 123,829 -0.00(-0.00%)
Dec 29, 2010 110.22 110.25 110.22 110.23 154,655 -0.00(-0.00%)
Dec 28, 2010 110.23 110.24 110.21 110.24 285,800 +0.04(+0.04%)
Dec 27, 2010 110.24 110.24 110.20 110.20 198,981 +0.00(+0.00%)
Dec 23, 2010 110.24 110.25 110.20 110.20 243,745 -0.01(-0.01%)
Dec 22, 2010 110.22 110.24 110.21 110.21 139,232 -0.03(-0.03%)
Dec 21, 2010 110.22 110.24 110.21 110.24 195,174 +0.00(+0.00%)
Dec 20, 2010 110.21 110.24 110.21 110.24 114,011 +0.03(+0.03%)
Dec 17, 2010 110.23 110.23 110.21 110.21 150,990 -0.02(-0.02%)
Dec 16, 2010 110.21 110.23 110.21 110.23 125,696 +0.00(+0.00%)
Dec 15, 2010 110.23 110.23 110.21 110.23 344,861 +0.00(+0.00%)
Dec 14, 2010 110.21 110.24 110.21 110.23 538,642 +0.02(+0.02%)
Dec 13, 2010 110.21 110.23 110.20 110.21 77,915 +0.00(+0.00%)
Dec 10, 2010 110.22 110.24 110.21 110.21 107,936 -0.02(-0.02%)
Dec 09, 2010 110.23 110.23 110.21 110.23 126,343 +0.00(+0.00%)
Dec 08, 2010 110.21 110.23 110.20 110.23 80,839 +0.00(+0.00%)
Dec 07, 2010 110.21 110.23 110.20 110.23 521,753 +0.00(+0.00%)
Dec 06, 2010 110.20 110.23 110.19 110.23 726,487 +0.01(+0.01%)
Dec 03, 2010 110.20 110.22 110.20 110.22 155,074 +0.01(+0.01%)
Dec 02, 2010 110.20 110.22 110.20 110.21 362,073 +0.02(+0.02%)
Dec 01, 2010 110.20 110.23 110.19 110.19 192,171 -0.03(-0.03%)
Nov 30, 2010 110.21 110.22 110.20 110.22 103,927 +0.03(+0.03%)
Nov 29, 2010 110.21 110.23 110.19 110.19 486,542 -0.02(-0.02%)
Nov 26, 2010 110.23 110.23 110.21 110.21 211,547 +0.00(+0.00%)
Nov 24, 2010 110.23 110.21 110.21 110.21 98,588 +0.01(+0.01%)
Nov 23, 2010 110.23 110.23 110.20 110.20 245,150 -0.04(-0.04%)
Nov 22, 2010 110.24 110.24 110.21 110.24 72,307 +0.01(+0.01%)
Nov 19, 2010 110.22 110.24 110.21 110.23 196,514 +0.02(+0.02%)
Nov 18, 2010 110.23 110.23 110.21 110.21 84,322 -0.01(-0.01%)
Nov 17, 2010 110.23 110.23 110.21 110.22 117,969 +0.01(+0.01%)
Nov 16, 2010 110.22 110.23 110.21 110.21 225,520 +0.00(+0.00%)
Nov 15, 2010 110.22 110.24 110.21 110.21 264,232 +0.00(+0.00%)
Nov 12, 2010 110.22 110.23 110.21 110.21 154,549 +0.01(+0.01%)
Nov 11, 2010 110.22 110.23 110.20 110.20 97,487 -0.01(-0.01%)
Nov 10, 2010 110.23 110.23 110.21 110.21 119,934 +0.00(+0.00%)
Nov 09, 2010 110.23 110.24 110.21 110.21 503,939 -0.01(-0.01%)
Nov 08, 2010 110.23 110.24 110.22 110.22 322,900 +0.00(+0.00%)
Nov 05, 2010 110.23 110.25 110.22 110.22 1,453,088 -0.03(-0.03%)
Nov 04, 2010 110.23 110.25 110.22 110.25 207,699 +0.00(+0.00%)
Nov 03, 2010 110.23 110.27 110.22 110.25 762,746 +0.04(+0.04%)
Nov 02, 2010 110.22 110.24 110.21 110.21 99,082 +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.