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, 2007 95.39 95.44 95.35 95.39 97,659 -0.01(-0.01%)
Oct 30, 2007 95.37 95.40 95.36 95.40 19,462 +0.02(+0.02%)
Oct 29, 2007 95.36 95.39 95.34 95.39 21,190 +0.00(+0.00%)
Oct 26, 2007 95.38 95.39 95.35 95.39 56,200 +0.00(+0.00%)
Oct 25, 2007 95.40 95.40 95.34 95.39 76,123 +0.03(+0.03%)
Oct 24, 2007 95.32 95.38 95.32 95.36 18,656 +0.06(+0.06%)
Oct 23, 2007 95.27 95.30 95.26 95.30 68,061 +0.03(+0.04%)
Oct 22, 2007 95.32 95.32 95.26 95.26 24,875 -0.03(-0.04%)
Oct 19, 2007 95.24 95.31 95.23 95.30 405,607 +0.03(+0.04%)
Oct 18, 2007 95.23 95.27 95.22 95.26 97,083 +0.08(+0.08%)
Oct 17, 2007 95.18 95.23 95.16 95.19 81,651 +0.05(+0.05%)
Oct 16, 2007 95.13 95.15 95.09 95.13 40,883 +0.05(+0.05%)
Oct 15, 2007 95.06 95.13 95.06 95.08 43,877 +0.00(+0.00%)
Oct 12, 2007 95.11 95.13 95.08 95.08 32,245 -0.05(-0.05%)
Oct 11, 2007 95.10 95.13 95.08 95.13 41,343 +0.01(+0.01%)
Oct 10, 2007 95.11 95.13 95.06 95.13 133,590 +0.03(+0.04%)
Oct 09, 2007 95.06 95.10 95.06 95.09 97,083 +0.03(+0.04%)
Oct 08, 2007 95.06 95.11 95.04 95.06 40,307 -0.02(-0.02%)
Oct 05, 2007 95.06 95.10 95.03 95.07 55,624 -0.03(-0.03%)
Oct 04, 2007 95.08 95.12 95.07 95.10 19,002 +0.00(+0.00%)
Oct 03, 2007 95.06 95.11 95.06 95.10 143,264 +0.04(+0.05%)
Oct 02, 2007 95.05 95.06 95.01 95.06 75,777 +0.01(+0.01%)
Oct 01, 2007 95.08 95.08 95.02 95.05 136,239 -0.30(-0.31%)
Sep 28, 2007 95.36 95.39 95.34 95.34 58,618 -0.03(-0.04%)
Sep 27, 2007 95.37 95.39 95.34 95.38 264,992 +0.01(+0.01%)
Sep 26, 2007 95.34 95.37 95.33 95.37 59,539 +0.03(+0.03%)
Sep 25, 2007 95.32 95.34 95.32 95.34 47,908 +0.03(+0.03%)
Sep 24, 2007 95.28 95.32 95.28 95.32 61,843 +0.01(+0.01%)
Sep 21, 2007 95.31 95.32 95.27 95.31 316,701 +0.03(+0.03%)
Sep 20, 2007 95.26 95.31 95.26 95.28 81,420 +0.00(+0.00%)
Sep 19, 2007 95.26 95.28 95.24 95.28 71,954 +0.06(+0.06%)
Sep 18, 2007 95.16 95.23 95.16 95.22 47,793 +0.03(+0.04%)
Sep 17, 2007 95.17 95.19 95.16 95.19 26,257 +0.03(+0.03%)
Sep 14, 2007 95.20 95.20 95.16 95.16 36,276 +0.00(+0.00%)
Sep 13, 2007 95.19 95.19 95.15 95.16 52,745 -0.03(-0.04%)
Sep 12, 2007 95.20 95.20 95.15 95.19 27,984 +0.05(+0.05%)
Sep 11, 2007 95.19 95.19 95.12 95.14 127,716 -0.01(-0.01%)
Sep 10, 2007 95.15 95.18 95.12 95.15 172,285 +0.01(+0.01%)
Sep 07, 2007 95.13 95.14 95.09 95.14 38,004 +0.11(+0.12%)
Sep 06, 2007 95.02 95.07 95.02 95.03 50,672 -0.04(-0.05%)
Sep 05, 2007 95.04 95.09 95.03 95.07 65,988 +0.04(+0.05%)
Sep 04, 2007 95.00 95.04 94.98 95.03 112,860 -0.36(-0.38%)
Aug 31, 2007 95.37 95.40 95.34 95.39 75,432 -0.02(-0.02%)
Aug 30, 2007 95.43 95.43 95.38 95.41 58,388 +0.06(+0.06%)
Aug 29, 2007 95.39 95.40 95.33 95.35 71,056 +0.02(+0.02%)
Aug 28, 2007 95.27 95.34 95.27 95.33 52,745 +0.09(+0.09%)
Aug 27, 2007 95.32 95.32 95.23 95.25 69,443 -0.04(-0.05%)
Aug 24, 2007 95.36 95.39 95.29 95.29 76,929 -0.13(-0.14%)
Aug 23, 2007 95.40 95.46 95.39 95.42 60,000 -0.01(-0.01%)
Aug 22, 2007 95.39 95.44 95.37 95.43 86,373 +0.01(+0.01%)
Aug 21, 2007 95.44 95.46 95.36 95.42 60,230 +0.04(+0.05%)
Aug 20, 2007 95.26 95.39 95.26 95.38 204,876 +0.12(+0.13%)
Aug 17, 2007 95.26 95.28 95.18 95.26 108,023 +0.03(+0.04%)
Aug 16, 2007 95.19 95.32 95.19 95.22 344,570 +0.10(+0.10%)
Aug 15, 2007 95.05 95.15 95.05 95.13 414,820 +0.10(+0.10%)
Aug 14, 2007 94.99 95.05 94.98 95.03 260,385 +0.05(+0.05%)
Aug 13, 2007 94.96 94.99 94.95 94.98 168,484 +0.02(+0.02%)
Aug 10, 2007 94.98 94.99 94.95 94.96 118,734 +0.02(+0.02%)
Aug 09, 2007 94.92 94.94 94.90 94.94 34,894 +0.06(+0.06%)
Aug 08, 2007 94.87 94.88 94.83 94.88 66,219 +0.02(+0.02%)
Aug 07, 2007 94.86 94.87 94.83 94.86 107,332 +0.01(+0.01%)
Aug 06, 2007 94.88 94.88 94.84 94.86 150,173 -0.01(-0.01%)
Aug 03, 2007 94.85 94.86 94.83 94.86 58,618 +0.03(+0.03%)
Aug 02, 2007 94.82 94.84 94.80 94.84 172,055 +0.03(+0.04%)
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.