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, 2014 110.26 110.27 110.26 110.27 394,259 +0.01(+0.01%)
Oct 30, 2014 110.26 110.27 110.26 110.26 183,063 -0.01(-0.01%)
Oct 29, 2014 110.27 110.28 110.27 110.27 530,338 -0.01(-0.01%)
Oct 28, 2014 110.28 110.28 110.27 110.28 880,349 +0.00(+0.00%)
Oct 27, 2014 110.28 110.28 110.28 110.28 9,463,911 +0.00(+0.00%)
Oct 24, 2014 110.27 110.28 110.27 110.28 162,949 +0.00(+0.00%)
Oct 23, 2014 110.27 110.28 110.27 110.28 321,296 +0.00(+0.00%)
Oct 22, 2014 110.28 110.28 110.27 110.28 450,178 +0.00(+0.00%)
Oct 21, 2014 110.28 110.28 110.27 110.28 762,492 +0.00(+0.00%)
Oct 20, 2014 110.27 110.28 110.26 110.28 13,457,180 +0.02(+0.02%)
Oct 17, 2014 110.26 110.26 110.26 110.26 382,337 +0.00(+0.00%)
Oct 16, 2014 110.26 110.27 110.26 110.26 431,141 +0.00(+0.00%)
Oct 15, 2014 110.28 110.28 110.26 110.26 1,200,086 -0.02(-0.02%)
Oct 14, 2014 110.27 110.28 110.27 110.28 791,386 +0.00(+0.00%)
Oct 13, 2014 110.28 110.28 110.27 110.28 316,406 +0.01(+0.01%)
Oct 10, 2014 110.28 110.28 110.27 110.27 645,516 -0.01(-0.01%)
Oct 09, 2014 110.27 110.28 110.27 110.28 231,600 +0.01(+0.01%)
Oct 08, 2014 110.27 110.28 110.27 110.27 139,146 -0.00(-0.00%)
Oct 07, 2014 110.27 110.28 110.27 110.27 209,440 +0.01(+0.01%)
Oct 06, 2014 110.27 110.27 110.26 110.26 166,676 +0.01(+0.01%)
Oct 03, 2014 110.28 110.28 110.25 110.25 2,217,238 -0.02(-0.02%)
Oct 02, 2014 110.28 110.28 110.27 110.27 275,474 -0.00(-0.00%)
Oct 01, 2014 110.28 110.28 110.27 110.27 213,294 +0.02(+0.02%)
Sep 30, 2014 110.29 110.29 110.25 110.25 1,119,241 -0.04(-0.04%)
Sep 29, 2014 110.28 110.29 110.28 110.29 3,547,779 +0.00(+0.00%)
Sep 26, 2014 110.29 110.29 110.28 110.29 303,557 +0.00(+0.00%)
Sep 25, 2014 110.27 110.29 110.27 110.29 484,917 +0.01(+0.01%)
Sep 24, 2014 110.28 110.28 110.27 110.28 101,253 +0.00(+0.00%)
Sep 23, 2014 110.27 110.28 110.27 110.28 532,332 +0.00(+0.00%)
Sep 22, 2014 110.28 110.28 110.27 110.28 157,217 +0.00(+0.00%)
Sep 19, 2014 110.27 110.28 110.26 110.28 123,905 +0.01(+0.01%)
Sep 18, 2014 110.27 110.27 110.26 110.27 370,959 +0.00(+0.00%)
Sep 17, 2014 110.27 110.27 110.26 110.27 119,792 +0.00(+0.00%)
Sep 16, 2014 110.27 110.27 110.26 110.27 148,183 +0.00(+0.00%)
Sep 15, 2014 110.26 110.27 110.26 110.27 949,960 +0.01(+0.01%)
Sep 12, 2014 110.26 110.27 110.26 110.26 137,922 +0.00(+0.00%)
Sep 11, 2014 110.26 110.27 110.26 110.26 158,770 +0.00(+0.00%)
Sep 10, 2014 110.27 110.27 110.26 110.26 147,806 +0.00(+0.00%)
Sep 09, 2014 110.26 110.27 110.26 110.26 149,253 +0.00(+0.00%)
Sep 08, 2014 110.26 110.27 110.26 110.26 97,316 +0.00(+0.00%)
Sep 05, 2014 110.27 110.27 110.27 110.26 206,319 +0.00(+0.00%)
Sep 04, 2014 110.26 110.26 110.26 110.26 221,389 -0.01(-0.01%)
Sep 03, 2014 110.26 110.28 110.26 110.27 171,420 +0.00(+0.00%)
Sep 02, 2014 110.26 110.27 110.26 110.27 1,914,001 +0.00(+0.00%)
Aug 29, 2014 110.26 110.27 110.27 110.27 124,300 +0.01(+0.01%)
Aug 28, 2014 110.27 110.27 110.27 110.26 147,686 +0.00(+0.00%)
Aug 27, 2014 110.26 110.27 110.26 110.26 149,033 +0.00(+0.00%)
Aug 26, 2014 110.26 110.27 110.26 110.26 380,752 -0.01(-0.01%)
Aug 25, 2014 110.27 110.28 110.26 110.27 3,429,013 -0.01(-0.01%)
Aug 22, 2014 110.27 110.28 110.27 110.28 186,118 +0.00(+0.00%)
Aug 21, 2014 110.28 110.28 110.27 110.28 123,957 +0.01(+0.01%)
Aug 20, 2014 110.28 110.28 110.27 110.27 97,177 +0.00(+0.00%)
Aug 19, 2014 110.28 110.28 110.27 110.27 243,013 +0.00(+0.00%)
Aug 18, 2014 110.27 110.29 110.26 110.27 3,332,441 +0.00(+0.00%)
Aug 15, 2014 110.27 110.27 110.26 110.27 188,349 +0.01(+0.01%)
Aug 14, 2014 110.27 110.27 110.26 110.26 219,474 +0.00(+0.00%)
Aug 13, 2014 110.27 110.27 110.26 110.26 172,236 +0.00(+0.00%)
Aug 12, 2014 110.27 110.27 110.26 110.26 105,528 -0.01(-0.01%)
Aug 11, 2014 110.27 110.27 110.26 110.27 1,536,769 -0.01(-0.01%)
Aug 08, 2014 110.27 110.28 110.27 110.28 84,378 +0.01(+0.01%)
Aug 07, 2014 110.26 110.28 110.26 110.27 203,479 +0.00(+0.00%)
Aug 06, 2014 110.26 110.27 110.26 110.27 93,165 +0.01(+0.01%)
Aug 05, 2014 110.28 110.28 110.26 110.26 293,099 -0.01(-0.01%)
Aug 04, 2014 110.26 110.27 110.26 110.27 1,135,750 +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.