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, 2010 95.35 95.36 95.34 95.36 120,127 +0.03(+0.03%)
Nov 29, 2010 95.35 95.36 95.33 95.33 562,387 -0.02(-0.02%)
Nov 26, 2010 95.36 95.36 95.35 95.35 244,524 +0.00(+0.00%)
Nov 24, 2010 95.36 95.35 95.35 95.35 113,956 +0.01(+0.01%)
Nov 23, 2010 95.36 95.36 95.34 95.34 283,365 -0.03(-0.04%)
Nov 22, 2010 95.37 95.37 95.35 95.37 83,578 +0.01(+0.01%)
Nov 19, 2010 95.36 95.37 95.35 95.36 227,148 +0.02(+0.02%)
Nov 18, 2010 95.36 95.36 95.35 95.35 97,466 -0.01(-0.01%)
Nov 17, 2010 95.36 95.36 95.35 95.36 136,358 +0.01(+0.01%)
Nov 16, 2010 95.36 95.36 95.35 95.35 260,675 +0.00(+0.00%)
Nov 15, 2010 95.36 95.37 95.35 95.35 305,422 +0.00(+0.00%)
Nov 12, 2010 95.36 95.36 95.35 95.35 178,641 +0.01(+0.01%)
Nov 11, 2010 95.36 95.36 95.34 95.34 112,683 -0.01(-0.01%)
Nov 10, 2010 95.36 95.37 95.35 95.35 138,630 +0.00(+0.00%)
Nov 09, 2010 95.36 95.37 95.35 95.35 582,496 -0.01(-0.01%)
Nov 08, 2010 95.36 95.37 95.36 95.36 373,236 +0.00(+0.00%)
Nov 05, 2010 95.36 95.38 95.36 95.36 1,679,606 -0.03(-0.03%)
Nov 04, 2010 95.36 95.38 95.36 95.38 240,076 +0.00(+0.00%)
Nov 03, 2010 95.36 95.40 95.36 95.38 881,648 +0.03(+0.04%)
Nov 02, 2010 95.36 95.37 95.35 95.35 114,527 +0.02(+0.02%)
Nov 01, 2010 95.34 95.34 95.33 95.33 205,969 -0.03(-0.03%)
Oct 29, 2010 95.37 95.37 95.35 95.36 106,321 +0.00(+0.00%)
Oct 28, 2010 95.36 95.37 95.35 95.36 134,188 +0.01(+0.01%)
Oct 27, 2010 95.36 95.37 95.35 95.35 182,210 -0.01(-0.01%)
Oct 25, 2010 95.37 95.37 95.36 95.36 248,647 -0.02(-0.02%)
Oct 22, 2010 95.36 95.37 95.36 95.37 111,100 +0.02(+0.02%)
Oct 21, 2010 95.36 95.37 95.36 95.36 103,410 -0.01(-0.01%)
Oct 20, 2010 95.37 95.37 95.36 95.36 71,505 -0.01(-0.01%)
Oct 19, 2010 95.35 95.37 95.35 95.37 322,144 +0.03(+0.03%)
Oct 18, 2010 95.36 95.37 95.35 95.35 525,269 -0.02(-0.02%)
Oct 15, 2010 95.36 95.36 95.35 95.36 196,291 +0.03(+0.03%)
Oct 14, 2010 95.36 95.36 95.34 95.34 174,440 -0.03(-0.03%)
Oct 13, 2010 95.36 95.38 95.35 95.36 806,967 +0.02(+0.02%)
Oct 12, 2010 95.35 95.36 95.34 95.35 312,671 +0.01(+0.01%)
Oct 11, 2010 95.35 95.37 95.32 95.34 279,359 -0.03(-0.04%)
Oct 08, 2010 95.37 95.37 95.34 95.37 1,270,367 +0.03(+0.04%)
Oct 07, 2010 95.36 95.36 95.34 95.34 245,175 -0.01(-0.01%)
Oct 06, 2010 95.36 95.36 95.35 95.35 1,702,491 +0.00(+0.00%)
Oct 05, 2010 95.36 95.36 95.33 95.35 774,303 +0.02(+0.02%)
Oct 04, 2010 95.35 95.36 95.33 95.33 1,725,552 -0.02(-0.02%)
Oct 01, 2010 95.35 95.36 95.35 95.35 229,878 -0.01(-0.01%)
Sep 30, 2010 95.35 95.36 95.34 95.36 239,327 +0.01(+0.01%)
Sep 29, 2010 95.35 95.37 95.35 95.35 148,331 -0.01(-0.01%)
Sep 28, 2010 95.35 95.37 95.35 95.36 657,343 +0.00(+0.00%)
Sep 27, 2010 95.37 95.37 95.35 95.36 366,136 +0.02(+0.02%)
Sep 24, 2010 95.36 95.37 95.34 95.34 2,354,266 -0.03(-0.03%)
Sep 23, 2010 95.34 95.37 95.34 95.37 790,811 +0.03(+0.03%)
Sep 22, 2010 95.34 95.37 95.34 95.34 754,547 +0.00(+0.00%)
Sep 21, 2010 95.34 95.35 95.31 95.34 1,065,703 +0.00(+0.00%)
Sep 20, 2010 95.33 95.34 95.33 95.34 184,746 +0.00(+0.00%)
Sep 17, 2010 95.34 95.36 95.33 95.34 118,666 -0.01(-0.01%)
Sep 15, 2010 95.35 95.35 95.34 95.35 223,613 +0.02(+0.02%)
Sep 14, 2010 95.33 95.35 95.33 95.33 648,098 -0.03(-0.03%)
Sep 13, 2010 95.33 95.36 95.32 95.36 1,873,058 +0.03(+0.04%)
Sep 10, 2010 95.32 95.33 95.32 95.32 223,194 +0.00(+0.00%)
Sep 09, 2010 95.33 95.33 95.32 95.32 342,908 +0.00(+0.00%)
Sep 08, 2010 95.34 95.35 95.32 95.32 1,683,652 +0.00(+0.00%)
Sep 07, 2010 95.33 95.34 95.32 95.32 120,413 -0.02(-0.02%)
Sep 03, 2010 95.33 95.34 95.32 95.34 264,169 +0.01(+0.01%)
Sep 02, 2010 95.33 95.34 95.33 95.33 191,569 +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.