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 29, 2016 110.30 110.33 110.30 110.33 370,833 +0.02(+0.02%)
Feb 26, 2016 110.32 110.32 110.31 110.31 479,128 +0.00(+0.00%)
Feb 25, 2016 110.32 110.32 110.30 110.31 636,474 +0.00(+0.00%)
Feb 24, 2016 110.30 110.33 110.30 110.31 423,136 -0.01(-0.01%)
Feb 23, 2016 110.30 110.32 110.30 110.32 478,951 +0.02(+0.02%)
Feb 22, 2016 110.32 110.33 110.30 110.30 981,116 -0.02(-0.02%)
Feb 19, 2016 110.32 110.33 110.32 110.32 817,512 -0.01(-0.01%)
Feb 18, 2016 110.31 110.33 110.31 110.33 536,226 +0.01(+0.01%)
Feb 17, 2016 110.35 110.35 110.32 110.32 961,199 +0.00(+0.00%)
Feb 16, 2016 110.33 110.34 110.30 110.32 703,696 +0.00(+0.00%)
Feb 12, 2016 110.31 110.32 110.32 110.32 500,100 +0.01(+0.01%)
Feb 11, 2016 110.31 110.35 110.31 110.31 799,958 +0.01(+0.01%)
Feb 10, 2016 110.31 110.31 110.29 110.30 314,165 -0.01(-0.01%)
Feb 09, 2016 110.31 110.32 110.30 110.31 946,543 +0.02(+0.02%)
Feb 08, 2016 110.28 110.32 110.28 110.29 947,869 +0.00(+0.00%)
Feb 05, 2016 110.31 110.31 110.28 110.29 424,575 -0.02(-0.02%)
Feb 04, 2016 110.31 110.31 110.28 110.31 504,230 +0.00(+0.00%)
Feb 03, 2016 110.30 110.31 110.28 110.31 728,731 +0.01(+0.01%)
Feb 02, 2016 110.28 110.30 110.27 110.30 553,631 +0.03(+0.03%)
Feb 01, 2016 110.28 110.29 110.27 110.27 598,409 -0.03(-0.03%)
Jan 29, 2016 110.28 110.30 110.28 110.30 737,804 +0.01(+0.01%)
Jan 28, 2016 110.29 110.30 110.28 110.29 609,755 +0.00(+0.00%)
Jan 27, 2016 110.29 110.29 110.28 110.29 640,562 +0.00(+0.00%)
Jan 26, 2016 110.29 110.30 110.28 110.29 712,088 +0.00(+0.00%)
Jan 25, 2016 110.29 110.30 110.28 110.29 2,018,277 +0.00(+0.00%)
Jan 22, 2016 110.31 110.31 110.28 110.29 650,370 -0.02(-0.02%)
Jan 21, 2016 110.31 110.32 110.29 110.31 785,877 +0.00(+0.00%)
Jan 20, 2016 110.30 110.32 110.28 110.31 12,305,872 +0.01(+0.01%)
Jan 19, 2016 110.29 110.30 110.26 110.30 9,639,806 +0.04(+0.04%)
Jan 15, 2016 110.25 110.26 110.26 110.26 451,300 +0.01(+0.01%)
Jan 14, 2016 110.24 110.26 110.23 110.25 1,351,904 +0.02(+0.02%)
Jan 13, 2016 110.23 110.25 110.23 110.23 504,988 +0.00(+0.00%)
Jan 12, 2016 110.23 110.24 110.23 110.23 344,659 +0.01(+0.01%)
Jan 11, 2016 110.24 110.24 110.22 110.22 653,597 -0.01(-0.01%)
Jan 08, 2016 110.22 110.25 110.22 110.23 840,614 +0.01(+0.01%)
Jan 07, 2016 110.21 110.24 110.21 110.22 4,903,505 +0.01(+0.01%)
Jan 06, 2016 110.23 110.23 110.21 110.21 597,428 -0.02(-0.02%)
Jan 05, 2016 110.21 110.23 110.21 110.23 281,293 +0.01(+0.01%)
Jan 04, 2016 110.23 110.23 110.21 110.22 535,613 +0.00(+0.00%)
Dec 31, 2015 110.24 110.22 110.22 110.22 161,000 -0.01(-0.01%)
Dec 30, 2015 110.23 110.23 110.21 110.23 291,377 +0.00(+0.00%)
Dec 29, 2015 110.23 110.23 110.21 110.23 226,185 +0.02(+0.02%)
Dec 28, 2015 110.22 110.23 110.21 110.21 230,203 -0.01(-0.00%)
Dec 24, 2015 110.22 110.22 110.22 110.22 401,000 +0.01(+0.00%)
Dec 23, 2015 110.22 110.23 110.21 110.21 398,371 +0.00(+0.00%)
Dec 22, 2015 110.22 110.22 110.21 110.21 406,957 +0.01(+0.01%)
Dec 21, 2015 110.21 110.21 110.19 110.20 271,870 +0.00(+0.00%)
Dec 18, 2015 110.19 110.20 110.18 110.20 1,436,448 +0.01(+0.01%)
Dec 17, 2015 110.18 110.19 110.17 110.19 427,852 +0.02(+0.02%)
Dec 16, 2015 110.17 110.19 110.16 110.17 811,356 +0.00(+0.00%)
Dec 15, 2015 110.19 110.19 110.17 110.17 442,160 -0.01(-0.01%)
Dec 14, 2015 110.20 110.20 110.17 110.18 2,569,133 -0.01(-0.01%)
Dec 11, 2015 110.20 110.20 110.18 110.19 514,179 +0.01(+0.01%)
Dec 10, 2015 110.18 110.20 110.18 110.18 370,935 +0.01(+0.01%)
Dec 09, 2015 110.18 110.19 110.16 110.17 347,242 +0.00(+0.00%)
Dec 08, 2015 110.20 110.20 110.17 110.17 368,405 -0.03(-0.03%)
Dec 07, 2015 110.21 110.22 110.19 110.20 542,013 -0.03(-0.03%)
Dec 04, 2015 110.23 110.24 110.22 110.23 685,899 +0.00(+0.00%)
Dec 03, 2015 110.23 110.24 110.22 110.23 671,215 +0.00(+0.00%)
Dec 02, 2015 110.23 110.24 110.22 110.23 377,175 +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.