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 (%)
Apr 29, 2011 110.27 110.29 110.26 110.28 136,620 +0.03(+0.03%)
Apr 28, 2011 110.27 110.28 110.25 110.25 192,403 -0.03(-0.03%)
Apr 27, 2011 110.25 110.28 110.24 110.28 396,342 +0.03(+0.03%)
Apr 26, 2011 110.25 110.27 110.25 110.25 153,429 +0.01(+0.01%)
Apr 25, 2011 110.26 110.27 110.24 110.24 170,120 -0.05(-0.05%)
Apr 21, 2011 110.25 110.29 110.25 110.29 175,114 +0.02(+0.02%)
Apr 20, 2011 110.25 110.27 110.25 110.27 241,682 -0.01(-0.01%)
Apr 19, 2011 110.26 110.28 110.25 110.28 235,326 +0.02(+0.02%)
Apr 18, 2011 110.25 110.27 110.25 110.26 66,450 +0.01(+0.01%)
Apr 15, 2011 110.25 110.26 110.25 110.25 318,229 -0.02(-0.02%)
Apr 14, 2011 110.25 110.27 110.24 110.27 118,485 +0.01(+0.01%)
Apr 13, 2011 110.25 110.27 110.24 110.26 218,287 +0.00(+0.00%)
Apr 12, 2011 110.24 110.26 110.24 110.26 179,670 +0.03(+0.03%)
Apr 11, 2011 110.23 110.25 110.23 110.23 123,690 -0.01(-0.01%)
Apr 08, 2011 110.25 110.26 110.24 110.24 373,798 -0.01(-0.01%)
Apr 07, 2011 110.22 110.25 110.22 110.25 298,549 +0.03(+0.03%)
Apr 06, 2011 110.23 110.25 110.22 110.22 558,031 +0.01(+0.01%)
Apr 05, 2011 110.23 110.26 110.21 110.21 654,454 -0.03(-0.03%)
Apr 04, 2011 110.23 110.25 110.23 110.24 68,860 -0.01(-0.01%)
Apr 01, 2011 110.22 110.25 110.21 110.25 550,703 +0.02(+0.02%)
Mar 31, 2011 110.23 110.25 110.22 110.23 463,825 +0.01(+0.01%)
Mar 30, 2011 110.22 110.25 110.22 110.22 109,647 +0.00(+0.00%)
Mar 29, 2011 110.22 110.23 110.22 110.22 249,086 -0.02(-0.02%)
Mar 28, 2011 110.24 110.25 110.23 110.24 115,555 +0.00(+0.00%)
Mar 25, 2011 110.23 110.25 110.23 110.24 272,117 +0.01(+0.01%)
Mar 24, 2011 110.23 110.25 110.22 110.23 133,900 -0.02(-0.02%)
Mar 23, 2011 110.22 110.25 110.22 110.25 164,449 +0.03(+0.03%)
Mar 22, 2011 110.22 110.23 110.22 110.22 137,742 -0.02(-0.02%)
Mar 21, 2011 110.24 110.24 110.22 110.24 61,689 -0.01(-0.01%)
Mar 18, 2011 110.22 110.25 110.22 110.25 118,341 +0.03(+0.03%)
Mar 17, 2011 110.22 110.25 110.22 110.22 95,256 +0.00(+0.00%)
Mar 16, 2011 110.22 110.25 110.22 110.22 299,276 -0.02(-0.01%)
Mar 15, 2011 110.23 110.25 110.23 110.23 214,130 -0.02(-0.01%)
Mar 14, 2011 110.22 110.25 110.22 110.25 602,341 +0.01(+0.01%)
Mar 11, 2011 110.22 110.25 110.21 110.24 197,665 -0.01(-0.01%)
Mar 10, 2011 110.22 110.25 110.22 110.25 281,185 +0.01(+0.01%)
Mar 09, 2011 110.22 110.24 110.20 110.24 410,418 +0.04(+0.04%)
Mar 08, 2011 110.21 110.22 110.20 110.20 225,481 +0.00(+0.00%)
Mar 07, 2011 110.20 110.21 110.20 110.20 70,886 +0.00(+0.00%)
Mar 04, 2011 110.21 110.22 110.20 110.20 104,897 +0.00(+0.00%)
Mar 03, 2011 110.20 110.21 110.20 110.20 171,444 +0.00(+0.00%)
Mar 02, 2011 110.20 110.21 110.20 110.20 346,183 +0.00(+0.00%)
Mar 01, 2011 110.21 110.22 110.20 110.20 113,981 -0.02(-0.02%)
Feb 28, 2011 110.21 110.22 110.20 110.22 138,842 -0.01(-0.01%)
Feb 25, 2011 110.21 110.23 110.21 110.23 95,944 +0.02(+0.02%)
Feb 24, 2011 110.20 110.23 110.20 110.21 176,872 +0.01(+0.01%)
Feb 23, 2011 110.21 110.24 110.20 110.20 207,680 -0.02(-0.02%)
Feb 22, 2011 110.21 110.23 110.21 110.22 161,019 +0.01(+0.01%)
Feb 18, 2011 110.22 110.24 110.21 110.21 77,227 -0.03(-0.03%)
Feb 17, 2011 110.24 110.24 110.22 110.24 275,595 +0.01(+0.01%)
Feb 16, 2011 110.22 110.24 110.22 110.23 76,386 +0.02(+0.02%)
Feb 15, 2011 110.22 110.23 110.21 110.21 82,322 -0.02(-0.02%)
Feb 14, 2011 110.22 110.23 110.22 110.23 144,921 +0.01(+0.01%)
Feb 11, 2011 110.22 110.23 110.22 110.22 491,601 -0.01(-0.01%)
Feb 10, 2011 110.22 110.23 110.22 110.23 138,111 +0.00(+0.00%)
Feb 09, 2011 110.22 110.23 110.22 110.23 145,962 +0.01(+0.01%)
Feb 08, 2011 110.21 110.23 110.21 110.22 950,283 +0.00(+0.00%)
Feb 07, 2011 110.20 110.22 110.20 110.22 151,328 +0.02(+0.02%)
Feb 04, 2011 110.21 110.22 110.20 110.20 88,247 -0.03(-0.03%)
Feb 03, 2011 110.23 110.23 110.21 110.23 255,372 +0.02(+0.02%)
Feb 02, 2011 110.23 110.23 110.21 110.21 112,357 -0.02(-0.02%)
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.