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 (%)
Feb 27, 2015 95.51 95.51 95.50 95.51 527,763 +0.01(+0.01%)
Feb 26, 2015 95.50 95.51 95.50 95.50 441,406 +0.00(+0.00%)
Feb 25, 2015 95.50 95.51 95.50 95.50 493,440 +0.00(+0.00%)
Feb 24, 2015 95.50 95.51 95.50 95.50 507,332 +0.00(+0.00%)
Feb 23, 2015 95.50 95.52 95.50 95.50 660,924 -0.01(-0.01%)
Feb 20, 2015 95.52 95.52 95.50 95.51 548,327 -0.01(-0.01%)
Feb 19, 2015 95.52 95.52 95.51 95.52 575,817 +0.00(+0.00%)
Feb 18, 2015 95.50 95.52 95.50 95.52 494,514 +0.01(+0.01%)
Feb 17, 2015 95.49 95.51 95.49 95.51 5,632,417 +0.01(+0.01%)
Feb 13, 2015 95.50 95.50 95.50 95.50 688,077 +0.01(+0.01%)
Feb 12, 2015 95.49 95.50 95.49 95.49 787,068 -0.01(-0.01%)
Feb 11, 2015 95.49 95.50 95.49 95.50 853,147 +0.01(+0.01%)
Feb 10, 2015 95.50 95.50 95.49 95.49 1,407,258 -0.01(-0.01%)
Feb 09, 2015 95.49 95.51 95.49 95.50 4,043,029 +0.00(+0.00%)
Feb 06, 2015 95.50 95.51 95.49 95.50 394,887 +0.00(+0.00%)
Feb 05, 2015 95.52 95.52 95.50 95.50 318,130 +0.00(+0.00%)
Feb 04, 2015 95.52 95.52 95.50 95.50 624,427 -0.02(-0.02%)
Feb 03, 2015 95.50 95.52 95.50 95.52 2,924,702 +0.01(+0.01%)
Feb 02, 2015 95.50 95.52 95.50 95.51 24,812,796 +0.02(+0.02%)
Jan 30, 2015 95.50 95.50 95.49 95.49 1,997,957 -0.02(-0.02%)
Jan 29, 2015 95.49 95.51 95.48 95.51 437,889 +0.03(+0.03%)
Jan 28, 2015 95.49 95.49 95.48 95.48 288,400 -0.01(-0.01%)
Jan 27, 2015 95.49 95.49 95.48 95.49 480,327 +0.00(+0.00%)
Jan 26, 2015 95.48 95.49 95.48 95.48 2,416,228 -0.01(-0.01%)
Jan 23, 2015 95.49 95.50 95.49 95.50 343,554 +0.00(+0.00%)
Jan 22, 2015 95.50 95.50 95.49 95.50 321,662 +0.01(+0.01%)
Jan 21, 2015 95.50 95.50 95.49 95.49 2,617,393 -0.01(-0.01%)
Jan 20, 2015 95.50 95.51 95.49 95.50 6,857,652 +0.00(+0.00%)
Jan 16, 2015 95.50 95.51 95.49 95.50 3,450,864 +0.00(+0.00%)
Jan 15, 2015 95.49 95.51 95.49 95.50 2,521,619 +0.01(+0.01%)
Jan 14, 2015 95.50 95.50 95.49 95.49 422,085 +0.00(+0.00%)
Jan 13, 2015 95.49 95.50 95.49 95.49 479,523 -0.00(-0.00%)
Jan 12, 2015 95.47 95.50 95.47 95.49 3,099,689 +0.01(+0.01%)
Jan 09, 2015 95.47 95.49 95.47 95.48 358,911 +0.01(+0.01%)
Jan 08, 2015 95.47 95.48 95.47 95.47 236,611 +0.00(+0.00%)
Jan 07, 2015 95.48 95.49 95.47 95.47 448,416 +0.00(+0.00%)
Jan 06, 2015 95.47 95.48 95.46 95.47 836,989 +0.01(+0.01%)
Jan 05, 2015 95.46 95.47 95.46 95.46 306,554 +0.00(+0.00%)
Jan 02, 2015 95.46 95.47 95.46 95.46 369,348 -0.02(-0.02%)
Dec 31, 2014 95.46 95.48 95.48 95.48 440,628 +0.02(+0.02%)
Dec 30, 2014 95.46 95.47 95.45 95.46 1,547,976 +0.01(+0.01%)
Dec 29, 2014 95.48 95.48 95.45 95.45 45,397,416 -0.02(-0.02%)
Dec 26, 2014 95.47 95.48 95.46 95.47 876,458 +0.00(+0.00%)
Dec 24, 2014 95.47 95.47 95.47 95.47 1,082,634 +0.01(+0.01%)
Dec 23, 2014 95.46 95.47 95.45 95.46 867,815 +0.01(+0.01%)
Dec 22, 2014 95.46 95.47 95.45 95.45 5,300,056 -0.03(-0.03%)
Dec 19, 2014 95.48 95.48 95.47 95.48 2,199,588 +0.01(+0.01%)
Dec 18, 2014 95.47 95.49 95.47 95.47 1,894,672 -0.02(-0.02%)
Dec 17, 2014 95.49 95.49 95.47 95.49 634,378 +0.00(+0.00%)
Dec 16, 2014 95.48 95.49 95.47 95.49 1,640,458 +0.00(+0.00%)
Dec 15, 2014 95.48 95.49 95.47 95.49 4,138,441 +0.01(+0.01%)
Dec 12, 2014 95.47 95.48 95.47 95.48 476,769 +0.00(+0.00%)
Dec 11, 2014 95.48 95.48 95.47 95.48 296,390 +0.00(+0.00%)
Dec 10, 2014 95.47 95.48 95.47 95.47 451,960 +0.00(+0.00%)
Dec 09, 2014 95.48 95.48 95.47 95.47 503,232 +0.00(+0.00%)
Dec 08, 2014 95.47 95.48 95.47 95.47 7,469,255 -0.02(-0.02%)
Dec 05, 2014 95.49 95.49 95.48 95.49 774,247 +0.00(+0.00%)
Dec 04, 2014 95.49 95.50 95.49 95.49 191,319 +0.00(+0.00%)
Dec 03, 2014 95.49 95.50 95.49 95.49 593,169 +0.00(+0.00%)
Dec 02, 2014 95.49 95.50 95.49 95.49 671,780 -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.