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 29, 2008 95.18 95.22 95.18 95.22 225,468 +0.00(+0.00%)
Aug 28, 2008 95.22 95.23 95.19 95.22 164,487 -0.01(-0.01%)
Aug 27, 2008 95.24 95.26 95.19 95.23 2,651,693 +0.02(+0.03%)
Aug 26, 2008 95.20 95.20 95.15 95.20 158,150 +0.00(+0.00%)
Aug 25, 2008 95.21 95.21 95.16 95.20 107,035 +0.02(+0.02%)
Aug 22, 2008 95.18 95.19 95.16 95.18 100,315 +0.00(+0.00%)
Aug 21, 2008 95.20 95.20 95.15 95.18 117,623 -0.02(-0.02%)
Aug 20, 2008 95.18 95.20 95.14 95.20 129,197 +0.05(+0.05%)
Aug 19, 2008 95.12 95.16 95.12 95.15 115,980 +0.04(+0.05%)
Aug 18, 2008 95.14 95.15 95.10 95.11 138,445 -0.03(-0.04%)
Aug 15, 2008 95.14 95.15 95.12 95.14 0 +0.02(+0.02%)
Aug 14, 2008 95.13 95.13 95.11 95.12 88,016 +0.01(+0.01%)
Aug 13, 2008 95.14 95.14 95.11 95.12 156,112 +0.00(+0.00%)
Aug 12, 2008 95.12 95.12 95.08 95.12 128,852 +0.02(+0.02%)
Aug 11, 2008 95.06 95.12 95.06 95.10 205,014 -0.02(-0.02%)
Aug 08, 2008 95.13 95.13 95.10 95.12 136,940 -0.01(-0.01%)
Aug 07, 2008 95.07 95.13 95.07 95.12 153,058 +0.03(+0.03%)
Aug 06, 2008 95.11 95.11 95.07 95.10 126,584 +0.01(+0.01%)
Aug 05, 2008 95.07 95.09 95.06 95.09 94,678 +0.00(+0.00%)
Aug 04, 2008 95.09 95.10 95.07 95.09 236,509 +0.00(+0.00%)
Aug 01, 2008 95.10 95.11 95.06 95.09 196,802 -0.19(-0.20%)
Jul 31, 2008 95.28 95.28 95.25 95.28 159,762 +0.04(+0.05%)
Jul 30, 2008 95.24 95.26 95.21 95.24 150,059 +0.00(+0.00%)
Jul 29, 2008 95.24 95.25 95.23 95.24 306,392 -0.01(-0.01%)
Jul 28, 2008 95.25 95.25 95.22 95.25 149,571 +0.01(+0.01%)
Jul 25, 2008 95.21 95.25 95.21 95.24 165,702 +0.01(+0.01%)
Jul 24, 2008 95.24 95.25 95.22 95.23 158,058 +0.00(+0.00%)
Jul 23, 2008 95.21 95.23 95.18 95.23 198,261 +0.03(+0.03%)
Jul 22, 2008 95.22 95.22 95.18 95.20 414,130 -0.02(-0.02%)
Jul 21, 2008 95.21 95.22 95.17 95.22 101,289 +0.02(+0.02%)
Jul 18, 2008 95.24 95.24 95.19 95.20 232,025 -0.01(-0.01%)
Jul 17, 2008 95.20 95.22 95.17 95.21 172,769 +0.00(+0.00%)
Jul 16, 2008 95.22 95.24 95.18 95.21 177,852 +0.01(+0.01%)
Jul 15, 2008 95.20 95.23 95.17 95.20 165,484 +0.03(+0.04%)
Jul 14, 2008 95.14 95.17 95.10 95.17 168,704 +0.03(+0.04%)
Jul 11, 2008 95.13 95.14 95.08 95.13 180,456 -0.01(-0.01%)
Jul 10, 2008 95.12 95.14 95.11 95.14 113,416 +0.00(+0.00%)
Jul 09, 2008 95.10 95.14 95.07 95.14 128,310 +0.04(+0.05%)
Jul 08, 2008 95.06 95.12 95.06 95.10 136,388 +0.00(+0.00%)
Jul 07, 2008 95.11 95.15 95.06 95.10 463,876 +0.01(+0.01%)
Jul 04, 2008 95.08 95.10 95.06 95.09 42,733 +0.00(+0.00%)
Jul 03, 2008 95.08 95.10 95.06 95.09 42,733 +0.01(+0.01%)
Jul 02, 2008 95.04 95.08 95.03 95.08 168,808 +0.01(+0.01%)
Jul 01, 2008 95.06 95.08 95.04 95.07 542,335 -0.15(-0.15%)
Jun 30, 2008 95.21 95.22 95.18 95.22 502,612 +0.03(+0.03%)
Jun 27, 2008 95.17 95.23 95.16 95.19 148,696 -0.01(-0.01%)
Jun 26, 2008 95.12 95.21 95.12 95.19 155,914 +0.02(+0.02%)
Jun 25, 2008 95.13 95.18 95.11 95.18 195,542 +0.03(+0.03%)
Jun 24, 2008 95.09 95.15 95.09 95.15 94,189 +0.03(+0.04%)
Jun 23, 2008 95.12 95.13 95.09 95.12 88,582 +0.01(+0.01%)
Jun 20, 2008 95.13 95.14 95.11 95.11 71,279 -0.02(-0.02%)
Jun 19, 2008 95.12 95.12 95.10 95.12 136,955 +0.01(+0.01%)
Jun 18, 2008 95.06 95.12 95.06 95.12 68,104 +0.03(+0.04%)
Jun 17, 2008 95.07 95.08 95.05 95.08 80,923 +0.04(+0.05%)
Jun 16, 2008 95.02 95.05 95.01 95.04 84,155 +0.00(+0.00%)
Jun 13, 2008 95.02 95.06 95.00 95.03 196,165 -0.01(-0.01%)
Jun 12, 2008 95.02 95.07 95.00 95.05 227,642 +0.00(+0.00%)
Jun 11, 2008 95.06 95.08 95.02 95.05 291,740 +0.02(+0.02%)
Jun 10, 2008 95.05 95.05 94.99 95.03 368,180 -0.03(-0.03%)
Jun 09, 2008 95.08 95.08 95.04 95.06 35,051 -0.04(-0.05%)
Jun 06, 2008 95.08 95.11 95.06 95.10 62,971 +0.01(+0.01%)
Jun 05, 2008 95.06 95.09 95.05 95.09 53,369 +0.00(+0.00%)
Jun 04, 2008 95.10 95.10 95.06 95.09 31,800 +0.00(+0.00%)
Jun 03, 2008 95.06 95.09 95.03 95.09 73,942 +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.