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 (%)
Nov 30, 2007 95.60 95.63 95.56 95.63 129,444 +0.01(+0.01%)
Nov 29, 2007 95.61 95.65 95.60 95.62 62,073 +0.03(+0.03%)
Nov 28, 2007 95.60 95.62 95.58 95.59 41,919 +0.01(+0.01%)
Nov 27, 2007 95.61 95.61 95.55 95.59 67,716 -0.03(-0.03%)
Nov 26, 2007 95.58 95.62 95.53 95.61 169,291 +0.03(+0.04%)
Nov 23, 2007 95.54 95.58 95.54 95.58 19,002 +0.02(+0.02%)
Nov 21, 2007 95.58 95.61 95.54 95.56 58,157 +0.02(+0.02%)
Nov 20, 2007 95.54 95.57 95.51 95.54 123,570 +0.03(+0.03%)
Nov 19, 2007 95.49 95.53 95.45 95.52 171,364 +0.06(+0.06%)
Nov 16, 2007 95.45 95.48 95.44 95.46 56,159 +0.01(+0.01%)
Nov 15, 2007 95.43 95.46 95.42 95.45 52,169 +0.06(+0.06%)
Nov 14, 2007 95.34 95.39 95.32 95.39 42,668 +0.06(+0.06%)
Nov 13, 2007 95.35 95.36 95.31 95.32 107,828 -0.04(-0.05%)
Nov 12, 2007 95.39 95.39 95.30 95.37 253,591 -0.01(-0.01%)
Nov 09, 2007 95.34 95.38 95.32 95.38 171,939 +0.06(+0.06%)
Nov 08, 2007 95.28 95.32 95.26 95.32 33,397 +0.06(+0.06%)
Nov 07, 2007 95.22 95.27 95.22 95.26 38,896 +0.07(+0.07%)
Nov 06, 2007 95.19 95.20 95.16 95.19 38,579 +0.01(+0.01%)
Nov 05, 2007 95.18 95.20 95.16 95.18 50,096 +0.03(+0.04%)
Nov 02, 2007 95.21 95.21 95.13 95.14 198,427 +0.02(+0.02%)
Nov 01, 2007 95.10 95.14 95.09 95.13 48,253 -0.27(-0.28%)
Oct 31, 2007 95.39 95.44 95.35 95.39 97,659 -0.01(-0.01%)
Oct 30, 2007 95.37 95.40 95.36 95.40 19,462 +0.02(+0.02%)
Oct 29, 2007 95.36 95.39 95.34 95.39 21,190 +0.00(+0.00%)
Oct 26, 2007 95.38 95.39 95.35 95.39 56,200 +0.00(+0.00%)
Oct 25, 2007 95.40 95.40 95.34 95.39 76,123 +0.03(+0.03%)
Oct 24, 2007 95.32 95.38 95.32 95.36 18,656 +0.06(+0.06%)
Oct 23, 2007 95.27 95.30 95.26 95.30 68,061 +0.03(+0.04%)
Oct 22, 2007 95.32 95.32 95.26 95.26 24,875 -0.03(-0.04%)
Oct 19, 2007 95.24 95.31 95.23 95.30 405,607 +0.03(+0.04%)
Oct 18, 2007 95.23 95.27 95.22 95.26 97,083 +0.08(+0.08%)
Oct 17, 2007 95.18 95.23 95.16 95.19 81,651 +0.05(+0.05%)
Oct 16, 2007 95.13 95.15 95.09 95.13 40,883 +0.05(+0.05%)
Oct 15, 2007 95.06 95.13 95.06 95.08 43,877 +0.00(+0.00%)
Oct 12, 2007 95.11 95.13 95.08 95.08 32,245 -0.05(-0.05%)
Oct 11, 2007 95.10 95.13 95.08 95.13 41,343 +0.01(+0.01%)
Oct 10, 2007 95.11 95.13 95.06 95.13 133,590 +0.03(+0.04%)
Oct 09, 2007 95.06 95.10 95.06 95.09 97,083 +0.03(+0.04%)
Oct 08, 2007 95.06 95.11 95.04 95.06 40,307 -0.02(-0.02%)
Oct 05, 2007 95.06 95.10 95.03 95.07 55,624 -0.03(-0.03%)
Oct 04, 2007 95.08 95.12 95.07 95.10 19,002 +0.00(+0.00%)
Oct 03, 2007 95.06 95.11 95.06 95.10 143,264 +0.04(+0.05%)
Oct 02, 2007 95.05 95.06 95.01 95.06 75,777 +0.01(+0.01%)
Oct 01, 2007 95.08 95.08 95.02 95.05 136,239 -0.30(-0.31%)
Sep 28, 2007 95.36 95.39 95.34 95.34 58,618 -0.03(-0.04%)
Sep 27, 2007 95.37 95.39 95.34 95.38 264,992 +0.01(+0.01%)
Sep 26, 2007 95.34 95.37 95.33 95.37 59,539 +0.03(+0.03%)
Sep 25, 2007 95.32 95.34 95.32 95.34 47,908 +0.03(+0.03%)
Sep 24, 2007 95.28 95.32 95.28 95.32 61,843 +0.01(+0.01%)
Sep 21, 2007 95.31 95.32 95.27 95.31 316,701 +0.03(+0.03%)
Sep 20, 2007 95.26 95.31 95.26 95.28 81,420 +0.00(+0.00%)
Sep 19, 2007 95.26 95.28 95.24 95.28 71,954 +0.06(+0.06%)
Sep 18, 2007 95.16 95.23 95.16 95.22 47,793 +0.03(+0.04%)
Sep 17, 2007 95.17 95.19 95.16 95.19 26,257 +0.03(+0.03%)
Sep 14, 2007 95.20 95.20 95.16 95.16 36,276 +0.00(+0.00%)
Sep 13, 2007 95.19 95.19 95.15 95.16 52,745 -0.03(-0.04%)
Sep 12, 2007 95.20 95.20 95.15 95.19 27,984 +0.05(+0.05%)
Sep 11, 2007 95.19 95.19 95.12 95.14 127,716 -0.01(-0.01%)
Sep 10, 2007 95.15 95.18 95.12 95.15 172,285 +0.01(+0.01%)
Sep 07, 2007 95.13 95.14 95.09 95.14 38,004 +0.11(+0.12%)
Sep 06, 2007 95.02 95.07 95.02 95.03 50,672 -0.04(-0.05%)
Sep 05, 2007 95.04 95.09 95.03 95.07 65,988 +0.04(+0.05%)
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.