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 (%)
May 29, 2009 110.21 110.27 110.20 110.20 252,745 -0.07(-0.06%)
May 28, 2009 110.22 110.27 110.20 110.27 96,596 +0.08(+0.07%)
May 27, 2009 110.23 110.23 110.18 110.19 165,218 +0.02(+0.02%)
May 26, 2009 110.24 110.24 110.17 110.17 177,240 -0.02(-0.02%)
May 22, 2009 110.22 110.24 110.19 110.19 115,027 -0.04(-0.04%)
May 21, 2009 110.25 110.25 110.21 110.23 418,444 +0.00(+0.00%)
May 20, 2009 110.23 110.25 110.22 110.23 293,333 +0.04(+0.04%)
May 19, 2009 110.22 110.24 110.19 110.19 177,977 +0.01(+0.01%)
May 18, 2009 110.19 110.25 110.18 110.18 241,097 -0.02(-0.02%)
May 15, 2009 110.19 110.25 110.19 110.20 115,159 +0.01(+0.01%)
May 14, 2009 110.20 110.23 110.18 110.19 206,602 +0.00(+0.00%)
May 13, 2009 110.21 110.23 110.18 110.19 180,938 +0.01(+0.01%)
May 12, 2009 110.18 110.22 110.17 110.18 133,474 +0.01(+0.01%)
May 11, 2009 110.20 110.23 110.14 110.17 213,757 +0.02(+0.02%)
May 08, 2009 110.14 110.21 110.14 110.15 169,845 -0.01(-0.01%)
May 07, 2009 110.17 110.20 110.15 110.16 347,681 -0.01(-0.01%)
May 06, 2009 110.19 110.20 110.17 110.17 160,528 +0.01(+0.01%)
May 05, 2009 110.21 110.21 110.16 110.16 200,905 -0.02(-0.02%)
May 04, 2009 110.20 110.20 110.15 110.18 150,773 -0.01(-0.01%)
May 01, 2009 110.22 110.24 110.17 110.19 618,865 -0.11(-0.10%)
Apr 30, 2009 110.31 110.31 110.25 110.30 137,231 -0.01(-0.01%)
Apr 29, 2009 110.28 110.32 110.25 110.31 145,354 +0.06(+0.05%)
Apr 28, 2009 110.24 110.29 110.24 110.25 165,064 +0.01(+0.01%)
Apr 27, 2009 110.28 110.29 110.24 110.24 202,662 +0.01(+0.01%)
Apr 24, 2009 110.26 110.30 110.23 110.23 177,586 -0.07(-0.06%)
Apr 23, 2009 110.28 110.30 110.25 110.30 145,668 +0.01(+0.01%)
Apr 22, 2009 110.26 110.29 110.25 110.29 375,536 +0.02(+0.02%)
Apr 21, 2009 110.25 110.29 110.23 110.27 386,430 -0.02(-0.02%)
Apr 20, 2009 110.21 110.29 110.21 110.29 200,084 +0.03(+0.03%)
Apr 17, 2009 110.24 110.28 110.24 110.26 503,671 -0.02(-0.02%)
Apr 16, 2009 110.26 110.30 110.24 110.28 432,696 +0.00(+0.00%)
Apr 15, 2009 110.22 110.28 110.22 110.28 256,390 +0.02(+0.02%)
Apr 14, 2009 110.19 110.27 110.19 110.26 211,628 +0.02(+0.02%)
Apr 13, 2009 110.26 110.26 110.17 110.24 202,552 +0.01(+0.01%)
Apr 09, 2009 110.24 110.25 110.18 110.23 270,591 -0.01(-0.01%)
Apr 08, 2009 110.22 110.28 110.21 110.24 371,677 +0.00(+0.00%)
Apr 07, 2009 110.20 110.24 110.19 110.24 110,653 +0.04(+0.04%)
Apr 06, 2009 110.19 110.20 110.15 110.20 199,079 -0.02(-0.02%)
Apr 03, 2009 110.17 110.22 110.15 110.22 165,126 +0.02(+0.02%)
Apr 02, 2009 110.17 110.26 110.17 110.20 245,984 -0.02(-0.02%)
Apr 01, 2009 110.24 110.24 110.19 110.22 239,550 -0.07(-0.06%)
Mar 31, 2009 110.27 110.29 110.24 110.29 254,211 +0.00(+0.00%)
Mar 30, 2009 110.27 110.29 110.25 110.29 240,886 +0.01(+0.01%)
Mar 26, 2009 110.27 110.28 110.24 110.28 308,671 +0.01(+0.01%)
Mar 25, 2009 110.27 110.27 110.23 110.27 601,807 +0.01(+0.01%)
Mar 24, 2009 110.26 110.29 110.25 110.26 576,334 -0.01(-0.01%)
Mar 23, 2009 110.25 110.27 110.25 110.27 456,508 +0.02(+0.02%)
Mar 20, 2009 110.26 110.27 110.20 110.25 134,619 -0.01(-0.01%)
Mar 19, 2009 110.27 110.28 110.19 110.26 386,285 -0.02(-0.02%)
Mar 18, 2009 110.24 110.29 110.21 110.28 617,261 +0.04(+0.04%)
Mar 17, 2009 110.20 110.26 110.20 110.24 474,585 +0.01(+0.01%)
Mar 16, 2009 110.22 110.25 110.18 110.23 291,431 -0.04(-0.04%)
Mar 13, 2009 110.25 110.27 110.23 110.27 0 +0.02(+0.02%)
Mar 12, 2009 110.24 110.26 110.23 110.25 143,449 +0.02(+0.02%)
Mar 11, 2009 110.19 110.23 110.19 110.23 315,351 +0.00(+0.00%)
Mar 10, 2009 110.24 110.25 110.19 110.23 184,594 +0.02(+0.02%)
Mar 09, 2009 110.23 110.24 110.21 110.21 280,184 +0.00(+0.00%)
Mar 06, 2009 110.24 110.25 110.21 110.21 0 -0.03(-0.03%)
Mar 05, 2009 110.23 110.24 110.21 110.24 216,556 +0.02(+0.02%)
Mar 04, 2009 110.22 110.23 110.17 110.22 194,419 +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.