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 (%)
Dec 31, 2012 110.24 110.26 110.23 110.26 758,485 +0.02(+0.02%)
Dec 28, 2012 110.23 110.24 110.23 110.24 148,314 +0.00(+0.00%)
Dec 27, 2012 110.23 110.24 110.23 110.24 256,143 +0.01(+0.01%)
Dec 26, 2012 110.24 110.24 110.23 110.23 101,784 +0.00(+0.00%)
Dec 24, 2012 110.24 110.24 110.23 110.23 194,073 -0.01(-0.01%)
Dec 21, 2012 110.23 110.24 110.23 110.24 225,657 +0.01(+0.01%)
Dec 20, 2012 110.23 110.24 110.23 110.23 313,528 -0.01(-0.01%)
Dec 19, 2012 110.23 110.24 110.23 110.24 106,427 +0.01(+0.01%)
Dec 18, 2012 110.23 110.24 110.23 110.23 365,015 +0.00(+0.00%)
Dec 17, 2012 110.23 110.24 110.23 110.23 220,654 +0.00(+0.00%)
Dec 14, 2012 110.22 110.24 110.22 110.23 137,620 +0.00(+0.00%)
Dec 13, 2012 110.22 110.23 110.22 110.23 231,313 +0.01(+0.01%)
Dec 12, 2012 110.22 110.23 110.22 110.22 134,730 +0.00(+0.00%)
Dec 11, 2012 110.21 110.23 110.21 110.22 288,149 +0.01(+0.01%)
Dec 10, 2012 110.22 110.22 110.21 110.21 73,085 -0.01(-0.01%)
Dec 07, 2012 110.21 110.22 110.21 110.22 162,957 +0.01(+0.01%)
Dec 06, 2012 110.21 110.22 110.21 110.21 109,042 +0.00(+0.00%)
Dec 05, 2012 110.21 110.22 110.21 110.21 98,442 +0.00(+0.00%)
Dec 04, 2012 110.21 110.22 110.21 110.21 127,660 -0.01(-0.01%)
Nov 30, 2012 110.22 110.23 110.22 110.22 137,732 -0.01(-0.01%)
Nov 29, 2012 110.22 110.23 110.22 110.23 255,434 +0.00(+0.00%)
Nov 28, 2012 110.22 110.23 110.22 110.23 286,757 +0.00(+0.00%)
Nov 27, 2012 110.22 110.23 110.21 110.23 103,466 +0.01(+0.01%)
Nov 26, 2012 110.22 110.22 110.21 110.22 251,798 +0.01(+0.01%)
Nov 23, 2012 110.21 110.22 110.21 110.21 36,814 +0.00(+0.00%)
Nov 21, 2012 110.21 110.22 110.21 110.21 197,159 +0.00(+0.00%)
Nov 20, 2012 110.21 110.22 110.21 110.21 313,779 +0.00(+0.00%)
Nov 19, 2012 110.21 110.22 110.21 110.21 167,821 +0.00(+0.00%)
Nov 16, 2012 110.21 110.22 110.21 110.21 200,900 -0.01(-0.01%)
Nov 15, 2012 110.21 110.22 110.20 110.22 270,731 +0.02(+0.02%)
Nov 14, 2012 110.20 110.21 110.20 110.20 254,975 +0.00(+0.00%)
Nov 13, 2012 110.20 110.21 110.20 110.20 155,395 +0.00(+0.00%)
Nov 12, 2012 110.21 110.21 110.20 110.20 77,753 +0.00(+0.00%)
Nov 09, 2012 110.21 110.21 110.20 110.20 844,205 +0.00(+0.00%)
Nov 08, 2012 110.20 110.21 110.20 110.20 355,248 +0.00(+0.00%)
Nov 07, 2012 110.20 110.21 110.20 110.20 335,782 +0.00(+0.00%)
Nov 06, 2012 110.20 110.21 110.20 110.20 148,290 +0.00(+0.00%)
Nov 05, 2012 110.21 110.22 110.20 110.20 465,776 -0.02(-0.02%)
Nov 02, 2012 110.22 110.22 110.20 110.22 215,467 +0.00(+0.00%)
Nov 01, 2012 110.22 110.22 110.21 110.22 346,846 +0.01(+0.01%)
Oct 31, 2012 110.22 110.22 110.21 110.21 1,846,523 +0.00(+0.00%)
Oct 26, 2012 110.22 110.21 110.21 110.21 74,900 +0.00(+0.00%)
Oct 25, 2012 110.21 110.22 110.21 110.21 133,997 +0.00(+0.00%)
Oct 24, 2012 110.21 110.22 110.21 110.21 86,217 -0.01(-0.01%)
Oct 23, 2012 110.21 110.22 110.21 110.22 138,964 +0.01(+0.01%)
Oct 19, 2012 110.20 110.24 110.20 110.21 123,835 -0.01(-0.01%)
Oct 18, 2012 110.21 110.22 110.21 110.22 78,305 +0.01(+0.01%)
Oct 17, 2012 110.21 110.22 110.21 110.21 93,767 +0.00(+0.00%)
Oct 16, 2012 110.21 110.22 110.20 110.21 65,460 +0.00(+0.00%)
Oct 15, 2012 110.21 110.22 110.21 110.21 139,001 +0.00(+0.00%)
Oct 12, 2012 110.21 110.22 110.21 110.21 90,674 +0.00(+0.00%)
Oct 11, 2012 110.22 110.22 110.21 110.21 114,865 -0.01(-0.01%)
Oct 10, 2012 110.22 110.22 110.21 110.22 172,132 +0.00(+0.00%)
Oct 09, 2012 110.21 110.22 110.21 110.22 158,509 +0.00(+0.00%)
Oct 08, 2012 110.22 110.22 110.21 110.22 53,473 +0.01(+0.01%)
Oct 05, 2012 110.21 110.22 110.21 110.21 208,760 -0.01(-0.01%)
Oct 04, 2012 110.21 110.22 110.21 110.22 115,700 +0.01(+0.01%)
Oct 03, 2012 110.21 110.22 110.21 110.21 196,134 -0.01(-0.01%)
Oct 02, 2012 110.21 110.22 110.21 110.22 73,051 +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.