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 (%)
Aug 01, 2017 110.30 110.30 110.30 0 -0.08(-0.07%)
Jul 31, 2017 110.34 110.38 110.34 110.38 1,189,332 +0.02(+0.02%)
Jul 28, 2017 110.33 110.37 110.33 110.36 755,716 +0.02(+0.02%)
Jul 27, 2017 110.33 110.37 110.33 110.34 863,267 +0.00(+0.00%)
Jul 26, 2017 110.31 110.34 110.30 110.34 651,641 +0.05(+0.05%)
Jul 25, 2017 110.34 110.34 110.29 110.29 1,317,587 -0.05(-0.05%)
Jul 24, 2017 110.33 110.35 110.32 110.34 476,772 +0.01(+0.01%)
Jul 21, 2017 110.35 110.35 110.32 110.33 538,165 -0.01(-0.01%)
Jul 20, 2017 110.35 110.35 110.33 110.34 676,030 +0.01(+0.01%)
Jul 19, 2017 110.33 110.34 110.32 110.33 1,220,693 +0.00(+0.00%)
Jul 18, 2017 110.33 110.35 110.33 110.33 1,376,755 -0.01(-0.01%)
Jul 17, 2017 110.33 110.34 110.32 110.34 763,598 +0.00(+0.00%)
Jul 14, 2017 110.31 110.34 110.31 110.34 1,046,028 +0.03(+0.03%)
Jul 13, 2017 110.32 110.32 110.30 110.31 880,527 -0.01(-0.01%)
Jul 12, 2017 110.31 110.32 110.29 110.32 2,168,033 +0.01(+0.01%)
Jul 11, 2017 110.30 110.31 110.29 110.31 2,431,070 +0.02(+0.02%)
Jul 10, 2017 110.28 110.30 110.28 110.29 283,513 +0.01(+0.01%)
Jul 07, 2017 110.29 110.29 110.28 110.28 505,634 -0.01(-0.01%)
Jul 06, 2017 110.27 110.29 110.25 110.29 770,005 +0.03(+0.03%)
Jul 05, 2017 110.24 110.28 110.24 110.26 630,609 +0.00(+0.00%)
Jul 03, 2017 110.26 110.27 110.23 110.26 765,153 -0.07(-0.06%)
Jun 30, 2017 110.31 110.33 110.31 110.33 465,912 +0.01(+0.01%)
Jun 29, 2017 110.30 110.32 110.29 110.32 677,313 +0.01(+0.01%)
Jun 28, 2017 110.29 110.31 110.29 110.31 387,697 +0.01(+0.01%)
Jun 27, 2017 110.31 110.31 110.29 110.30 502,036 +0.00(+0.00%)
Jun 26, 2017 110.31 110.33 110.30 110.30 1,421,248 -0.02(-0.02%)
Jun 23, 2017 110.32 110.33 110.31 110.32 323,886 +0.01(+0.01%)
Jun 22, 2017 110.29 110.32 110.28 110.31 1,299,983 +0.02(+0.02%)
Jun 21, 2017 110.29 110.30 110.29 110.29 674,111 +0.00(+0.00%)
Jun 20, 2017 110.30 110.30 110.28 110.29 642,795 +0.00(+0.00%)
Jun 19, 2017 110.28 110.30 110.27 110.29 544,976 +0.00(+0.00%)
Jun 16, 2017 110.28 110.30 110.28 110.29 1,131,640 +0.01(+0.01%)
Jun 15, 2017 110.29 110.29 110.26 110.28 1,182,696 +0.00(+0.00%)
Jun 14, 2017 110.27 110.33 110.27 110.28 1,330,481 +0.00(+0.00%)
Jun 13, 2017 110.25 110.29 110.25 110.28 1,504,215 +0.04(+0.04%)
Jun 12, 2017 110.24 110.26 110.24 110.24 379,387 -0.01(-0.01%)
Jun 09, 2017 110.25 110.26 110.24 110.25 367,524 -0.01(-0.01%)
Jun 08, 2017 110.25 110.26 110.25 110.26 368,185 +0.00(+0.00%)
Jun 07, 2017 110.26 110.26 110.24 110.26 424,309 +0.01(+0.01%)
Jun 06, 2017 110.27 110.28 110.24 110.25 683,157 -0.01(-0.01%)
Jun 05, 2017 110.27 110.27 110.25 110.26 292,321 -0.01(-0.01%)
Jun 02, 2017 110.25 110.27 110.25 110.27 737,056 +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.