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 (%)
Oct 31, 2014 95.90 95.91 95.90 95.91 453,297 +0.01(+0.01%)
Oct 30, 2014 95.90 95.91 95.90 95.90 210,475 -0.01(-0.01%)
Oct 29, 2014 95.91 95.92 95.91 95.91 609,754 -0.01(-0.01%)
Oct 28, 2014 95.92 95.92 95.91 95.92 1,012,177 +0.00(+0.00%)
Oct 27, 2014 95.92 95.92 95.92 95.92 10,881,094 +0.00(+0.00%)
Oct 24, 2014 95.91 95.92 95.91 95.92 187,349 +0.00(+0.00%)
Oct 23, 2014 95.91 95.92 95.91 95.92 369,408 +0.00(+0.00%)
Oct 22, 2014 95.92 95.92 95.91 95.92 517,590 +0.00(+0.00%)
Oct 21, 2014 95.92 95.92 95.91 95.92 876,672 +0.00(+0.00%)
Oct 20, 2014 95.91 95.92 95.90 95.92 15,472,339 +0.02(+0.02%)
Oct 17, 2014 95.90 95.90 95.90 95.90 439,590 +0.00(+0.00%)
Oct 16, 2014 95.90 95.91 95.90 95.90 495,702 +0.00(+0.00%)
Oct 15, 2014 95.92 95.92 95.90 95.90 1,379,794 -0.02(-0.02%)
Oct 14, 2014 95.91 95.92 95.91 95.92 909,892 +0.00(+0.00%)
Oct 13, 2014 95.92 95.92 95.91 95.92 363,786 +0.01(+0.01%)
Oct 10, 2014 95.92 95.92 95.91 95.91 742,179 -0.01(-0.01%)
Oct 09, 2014 95.91 95.92 95.91 95.92 266,281 +0.01(+0.01%)
Oct 08, 2014 95.91 95.92 95.91 95.91 159,982 -0.00(-0.00%)
Oct 07, 2014 95.91 95.92 95.91 95.91 240,802 +0.01(+0.01%)
Oct 06, 2014 95.91 95.91 95.90 95.90 191,635 +0.01(+0.01%)
Oct 03, 2014 95.92 95.92 95.89 95.89 2,549,260 -0.02(-0.02%)
Oct 02, 2014 95.92 95.92 95.91 95.91 316,725 -0.00(-0.00%)
Oct 01, 2014 95.92 95.92 95.91 95.91 245,233 +0.02(+0.02%)
Sep 30, 2014 95.93 95.93 95.89 95.89 1,286,849 -0.03(-0.04%)
Sep 29, 2014 95.92 95.93 95.92 95.93 4,079,065 +0.00(+0.00%)
Sep 26, 2014 95.93 95.93 95.92 95.93 349,015 +0.00(+0.00%)
Sep 25, 2014 95.91 95.93 95.91 95.93 557,534 +0.01(+0.01%)
Sep 24, 2014 95.92 95.92 95.91 95.92 116,415 +0.00(+0.00%)
Sep 23, 2014 95.91 95.92 95.91 95.92 612,049 +0.00(+0.00%)
Sep 22, 2014 95.92 95.92 95.91 95.92 180,760 +0.00(+0.00%)
Sep 19, 2014 95.91 95.92 95.90 95.92 142,460 +0.01(+0.01%)
Sep 18, 2014 95.91 95.91 95.90 95.91 426,510 +0.00(+0.00%)
Sep 17, 2014 95.91 95.91 95.90 95.91 137,731 +0.00(+0.00%)
Sep 16, 2014 95.91 95.91 95.90 95.91 170,373 +0.00(+0.00%)
Sep 15, 2014 95.90 95.91 95.90 95.91 1,092,218 +0.01(+0.01%)
Sep 12, 2014 95.90 95.91 95.90 95.90 158,576 +0.00(+0.00%)
Sep 11, 2014 95.90 95.91 95.90 95.90 182,546 +0.00(+0.00%)
Sep 10, 2014 95.91 95.91 95.90 95.90 169,940 +0.00(+0.00%)
Sep 09, 2014 95.90 95.91 95.90 95.90 171,603 +0.00(+0.00%)
Sep 08, 2014 95.90 95.91 95.90 95.90 111,889 +0.00(+0.00%)
Sep 05, 2014 95.91 95.91 95.90 95.90 237,215 +0.00(+0.00%)
Sep 04, 2014 95.90 95.90 95.90 95.90 254,542 -0.01(-0.01%)
Sep 03, 2014 95.90 95.92 95.90 95.91 197,090 +0.00(+0.00%)
Sep 02, 2014 95.90 95.91 95.90 95.91 2,200,626 +0.00(+0.00%)
Aug 29, 2014 95.90 95.91 95.91 95.91 142,914 +0.01(+0.01%)
Aug 28, 2014 95.91 95.91 95.90 95.90 169,802 +0.00(+0.00%)
Aug 27, 2014 95.90 95.91 95.90 95.90 171,350 +0.00(+0.00%)
Aug 26, 2014 95.90 95.91 95.90 95.90 437,770 -0.01(-0.01%)
Aug 25, 2014 95.91 95.92 95.90 95.91 3,942,513 -0.01(-0.01%)
Aug 22, 2014 95.91 95.91 95.91 95.92 213,989 +0.00(+0.00%)
Aug 21, 2014 95.92 95.92 95.91 95.92 142,519 +0.01(+0.01%)
Aug 20, 2014 95.91 95.92 95.91 95.91 111,729 +0.00(+0.00%)
Aug 19, 2014 95.92 95.92 95.91 95.91 279,404 +0.00(+0.00%)
Aug 18, 2014 95.91 95.93 95.90 95.91 3,831,480 +0.00(+0.00%)
Aug 15, 2014 95.91 95.91 95.90 95.91 216,554 +0.01(+0.01%)
Aug 14, 2014 95.91 95.91 95.90 95.90 252,340 +0.00(+0.00%)
Aug 13, 2014 95.91 95.91 95.90 95.90 198,028 +0.00(+0.00%)
Aug 12, 2014 95.91 95.91 95.90 95.90 121,331 -0.01(-0.01%)
Aug 11, 2014 95.91 95.91 95.90 95.91 1,766,902 -0.01(-0.01%)
Aug 08, 2014 95.91 95.92 95.91 95.92 97,013 +0.01(+0.01%)
Aug 07, 2014 95.90 95.92 95.90 95.91 233,950 +0.00(+0.00%)
Aug 06, 2014 95.90 95.91 95.90 95.91 107,116 +0.01(+0.01%)
Aug 05, 2014 95.92 95.92 95.90 95.90 336,991 -0.01(-0.01%)
Aug 04, 2014 95.90 95.91 95.90 95.91 1,305,830 +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.