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 (%)
Jul 31, 2014 95.50 95.50 95.49 95.49 399,102 +0.00(+0.00%)
Jul 30, 2014 95.49 95.50 95.49 95.49 132,122 -0.01(-0.01%)
Jul 29, 2014 95.49 95.50 95.49 95.50 82,303 +0.01(+0.01%)
Jul 28, 2014 95.49 95.50 95.49 95.49 102,619 -0.00(-0.00%)
Jul 25, 2014 95.49 95.50 95.49 95.49 65,858 -0.01(-0.01%)
Jul 24, 2014 95.50 95.50 95.49 95.50 69,509 +0.00(+0.00%)
Jul 23, 2014 95.49 95.50 95.49 95.50 50,970 +0.01(+0.01%)
Jul 22, 2014 95.49 95.50 95.49 95.49 127,186 -0.01(-0.01%)
Jul 21, 2014 95.50 95.50 95.49 95.50 124,173 +0.00(+0.00%)
Jul 18, 2014 95.49 95.50 95.49 95.50 163,647 +0.00(+0.00%)
Jul 17, 2014 95.50 95.50 95.49 95.50 169,135 +0.00(+0.00%)
Jul 16, 2014 95.49 95.50 95.49 95.49 130,059 -0.00(-0.00%)
Jul 15, 2014 95.49 95.50 95.49 95.50 66,104 +0.00(+0.00%)
Jul 14, 2014 95.49 95.50 95.49 95.50 78,973 +0.01(+0.01%)
Jul 11, 2014 95.49 95.50 95.49 95.49 83,023 +0.00(+0.00%)
Jul 10, 2014 95.49 95.50 95.49 95.49 96,499 -0.01(-0.01%)
Jul 09, 2014 95.49 95.50 95.49 95.50 125,644 +0.00(+0.00%)
Jul 08, 2014 95.49 95.50 95.49 95.50 233,507 +0.00(+0.00%)
Jul 07, 2014 95.50 95.50 95.49 95.50 70,639 +0.00(+0.00%)
Jul 03, 2014 95.50 95.50 95.50 95.50 124,129 +0.01(+0.01%)
Jul 02, 2014 95.49 95.50 95.49 95.49 151,511 -0.01(-0.01%)
Jul 01, 2014 95.50 95.50 95.49 95.50 125,003 +0.00(+0.00%)
Jun 30, 2014 95.49 95.50 95.49 95.50 1,177,687 +0.00(+0.00%)
Jun 27, 2014 95.49 95.50 95.48 95.50 159,156 +0.00(+0.00%)
Jun 26, 2014 95.48 95.50 95.48 95.50 180,715 +0.01(+0.01%)
Jun 25, 2014 95.49 95.50 95.48 95.49 481,589 +0.00(+0.00%)
Jun 24, 2014 95.49 95.49 95.48 95.49 160,029 +0.00(+0.00%)
Jun 23, 2014 95.48 95.49 95.48 95.49 77,299 +0.01(+0.01%)
Jun 20, 2014 95.48 95.49 95.48 95.48 92,787 -0.01(-0.01%)
Jun 19, 2014 95.48 95.49 95.48 95.49 86,650 +0.01(+0.01%)
Jun 18, 2014 95.49 95.49 95.48 95.48 222,802 +0.00(+0.00%)
Jun 17, 2014 95.50 95.50 95.47 95.48 810,788 -0.02(-0.02%)
Jun 16, 2014 95.50 95.50 95.49 95.50 969,877 +0.00(+0.00%)
Jun 13, 2014 95.50 95.50 95.48 95.49 236,300 +0.00(+0.00%)
Jun 12, 2014 95.50 95.50 95.49 95.49 180,076 +0.00(+0.00%)
Jun 11, 2014 95.49 95.50 95.49 95.49 90,186 +0.00(+0.00%)
Jun 10, 2014 95.49 95.50 95.49 95.49 325,162 -0.00(-0.00%)
Jun 06, 2014 95.49 95.50 95.49 95.49 225,229 +0.00(+0.00%)
Jun 05, 2014 95.49 95.50 95.49 95.49 155,890 +0.00(+0.00%)
Jun 04, 2014 95.50 95.50 95.49 95.49 293,967 +0.00(+0.00%)
Jun 03, 2014 95.50 95.50 95.49 95.49 213,751 -0.01(-0.01%)
Jun 02, 2014 95.49 95.50 95.49 95.50 643,744 +0.00(+0.00%)
May 30, 2014 95.50 95.50 95.49 95.50 262,609 +0.01(+0.01%)
May 29, 2014 95.50 95.50 95.49 95.49 1,124,866 -0.01(-0.01%)
May 28, 2014 95.49 95.50 95.49 95.50 81,739 +0.00(+0.00%)
May 27, 2014 95.50 95.50 95.49 95.50 251,605 -0.01(-0.01%)
May 23, 2014 95.50 95.51 95.51 95.51 73,438 +0.01(+0.01%)
May 22, 2014 95.49 95.50 95.49 95.50 34,874 +0.00(+0.00%)
May 21, 2014 95.49 95.50 95.49 95.50 183,117 +0.01(+0.01%)
May 20, 2014 95.49 95.50 95.49 95.49 243,906 -0.01(-0.01%)
May 19, 2014 95.49 95.50 95.49 95.50 1,290,278 +0.00(+0.00%)
May 16, 2014 95.50 95.50 95.49 95.50 140,626 +0.01(+0.01%)
May 15, 2014 95.49 95.50 95.49 95.49 189,106 -0.01(-0.01%)
May 14, 2014 95.49 95.50 95.49 95.50 333,465 +0.00(+0.00%)
May 13, 2014 95.49 95.50 95.49 95.50 107,900 +0.01(+0.01%)
May 12, 2014 95.49 95.50 95.49 95.49 263,229 -0.00(-0.00%)
May 09, 2014 95.49 95.50 95.49 95.49 142,601 +0.00(+0.00%)
May 08, 2014 95.49 95.50 95.49 95.49 418,094 -0.01(-0.01%)
May 07, 2014 95.49 95.50 95.49 95.50 827,277 +0.01(+0.01%)
May 06, 2014 95.50 95.50 95.49 95.49 243,221 -0.01(-0.01%)
May 05, 2014 95.50 95.50 95.49 95.50 162,389 +0.00(+0.00%)
May 02, 2014 95.50 95.50 95.49 95.50 211,886 +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.