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 31, 2011 95.46 95.47 95.44 95.44 319,824 -0.01(-0.01%)
Aug 30, 2011 95.46 95.48 95.45 95.45 300,252 -0.03(-0.03%)
Aug 29, 2011 95.46 95.48 95.46 95.48 290,644 +0.03(+0.03%)
Aug 26, 2011 95.48 95.48 95.45 95.45 386,665 +0.00(+0.00%)
Aug 25, 2011 95.46 95.47 95.45 95.45 234,388 -0.02(-0.02%)
Aug 24, 2011 95.46 95.48 95.46 95.47 683,063 +0.00(+0.00%)
Aug 23, 2011 95.48 95.48 95.46 95.47 728,150 +0.00(+0.00%)
Aug 22, 2011 95.46 95.48 95.46 95.47 120,275 +0.00(+0.00%)
Aug 19, 2011 95.45 95.47 95.44 95.47 529,602 +0.02(+0.02%)
Aug 18, 2011 95.45 95.46 95.44 95.45 269,155 +0.00(+0.00%)
Aug 17, 2011 95.46 95.47 95.44 95.45 169,193 +0.00(+0.00%)
Aug 16, 2011 95.44 95.46 95.44 95.45 298,266 +0.01(+0.01%)
Aug 15, 2011 95.46 95.46 95.43 95.44 644,802 +0.00(+0.00%)
Aug 12, 2011 95.43 95.45 95.43 95.44 427,549 -0.01(-0.01%)
Aug 11, 2011 95.46 95.46 95.43 95.45 345,795 +0.01(+0.01%)
Aug 10, 2011 95.44 95.46 95.42 95.44 1,227,399 -0.03(-0.03%)
Aug 09, 2011 95.46 95.47 95.38 95.47 1,430,374 +0.03(+0.04%)
Aug 08, 2011 95.46 95.47 95.43 95.43 1,262,519 -0.02(-0.02%)
Aug 05, 2011 95.47 95.47 95.44 95.45 714,871 +0.00(+0.00%)
Aug 04, 2011 95.44 95.47 95.43 95.45 1,373,131 +0.00(+0.00%)
Aug 03, 2011 95.41 95.45 95.41 95.45 575,190 +0.01(+0.01%)
Aug 02, 2011 95.40 95.44 95.40 95.44 566,102 +0.05(+0.05%)
Aug 01, 2011 95.42 95.42 95.38 95.39 183,291 -0.01(-0.01%)
Jul 29, 2011 95.39 95.42 95.38 95.40 584,716 +0.01(+0.01%)
Jul 28, 2011 95.41 95.43 95.39 95.39 133,639 -0.03(-0.03%)
Jul 27, 2011 95.40 95.43 95.40 95.42 294,284 +0.02(+0.02%)
Jul 26, 2011 95.44 95.44 95.40 95.40 316,326 -0.03(-0.04%)
Jul 25, 2011 95.41 95.44 95.41 95.44 163,055 +0.03(+0.03%)
Jul 22, 2011 95.42 95.43 95.41 95.41 108,074 -0.01(-0.01%)
Jul 21, 2011 95.42 95.44 95.42 95.42 158,495 +0.00(+0.00%)
Jul 20, 2011 95.45 95.45 95.42 95.42 138,830 -0.02(-0.02%)
Jul 19, 2011 95.44 95.45 95.43 95.44 167,176 +0.00(+0.00%)
Jul 18, 2011 95.44 95.45 95.44 95.44 581,800 +0.00(+0.00%)
Jul 15, 2011 95.45 95.45 95.44 95.44 93,713 -0.01(-0.01%)
Jul 14, 2011 95.44 95.46 95.44 95.45 249,342 +0.01(+0.01%)
Jul 13, 2011 95.43 95.45 95.43 95.44 164,843 +0.01(+0.01%)
Jul 12, 2011 95.45 95.45 95.43 95.43 150,225 -0.01(-0.01%)
Jul 11, 2011 95.44 95.46 95.43 95.44 881,437 +0.00(+0.00%)
Jul 08, 2011 95.45 95.45 95.44 95.44 114,128 -0.01(-0.01%)
Jul 07, 2011 95.45 95.46 95.44 95.45 233,140 -0.02(-0.02%)
Jul 06, 2011 95.45 95.46 95.44 95.46 305,594 +0.01(+0.01%)
Jul 05, 2011 95.45 95.45 95.45 95.45 308,277 +0.00(+0.00%)
Jul 01, 2011 95.45 95.45 95.45 95.45 191,792 -0.00(-0.00%)
Jun 30, 2011 95.42 95.46 95.42 95.46 591,566 +0.01(+0.01%)
Jun 29, 2011 95.45 95.45 95.43 95.45 142,489 +0.02(+0.02%)
Jun 28, 2011 95.42 95.44 95.41 95.43 236,738 +0.01(+0.01%)
Jun 27, 2011 95.43 95.45 95.42 95.42 204,008 -0.01(-0.01%)
Jun 24, 2011 95.44 95.45 95.43 95.43 159,901 -0.02(-0.02%)
Jun 23, 2011 95.45 95.46 95.44 95.45 234,320 +0.00(+0.00%)
Jun 22, 2011 95.43 95.45 95.43 95.45 132,917 +0.00(+0.00%)
Jun 21, 2011 95.42 95.45 95.42 95.45 209,244 +0.01(+0.01%)
Jun 20, 2011 95.42 95.44 95.42 95.44 67,192 +0.01(+0.01%)
Jun 17, 2011 95.44 95.45 95.42 95.43 162,179 +0.00(+0.00%)
Jun 16, 2011 95.44 95.45 95.42 95.43 267,837 +0.01(+0.01%)
Jun 15, 2011 95.43 95.44 95.41 95.42 324,314 +0.01(+0.01%)
Jun 14, 2011 95.42 95.43 95.41 95.41 244,263 +0.01(+0.01%)
Jun 13, 2011 95.41 95.43 95.40 95.40 281,058 -0.02(-0.02%)
Jun 10, 2011 95.43 95.44 95.40 95.42 185,875 +0.01(+0.01%)
Jun 09, 2011 95.41 95.42 95.41 95.41 55,591 +0.00(+0.00%)
Jun 08, 2011 95.45 95.45 95.41 95.41 406,217 -0.01(-0.01%)
Jun 07, 2011 95.44 95.44 95.42 95.42 162,693 +0.00(+0.00%)
Jun 06, 2011 95.43 95.44 95.42 95.42 162,807 -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.