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 (%)
Nov 29, 2013 95.48 95.48 95.46 95.47 534,692 -0.01(-0.01%)
Nov 27, 2013 95.48 95.48 95.47 95.48 153,228 +0.00(+0.00%)
Nov 26, 2013 95.47 95.48 95.47 95.48 101,780 +0.00(+0.00%)
Nov 25, 2013 95.47 95.48 95.47 95.47 88,960 -0.00(-0.00%)
Nov 22, 2013 95.48 95.48 95.47 95.48 497,172 +0.00(+0.00%)
Nov 21, 2013 95.47 95.48 95.47 95.48 102,209 +0.00(+0.00%)
Nov 20, 2013 95.48 95.48 95.47 95.48 272,957 +0.01(+0.01%)
Nov 19, 2013 95.48 95.48 95.47 95.47 248,815 +0.00(+0.00%)
Nov 18, 2013 95.48 95.48 95.47 95.47 1,554,293 +0.00(+0.00%)
Nov 15, 2013 95.47 95.48 95.47 95.47 393,147 -0.00(-0.00%)
Nov 14, 2013 95.48 95.48 95.46 95.47 192,484 -0.00(-0.00%)
Nov 12, 2013 95.48 95.48 95.46 95.48 210,056 +0.01(+0.01%)
Nov 11, 2013 95.47 95.48 95.46 95.47 849,725 +0.01(+0.01%)
Nov 08, 2013 95.46 95.47 95.46 95.46 244,462 +0.00(+0.00%)
Nov 07, 2013 95.46 95.47 95.46 95.46 254,336 +0.00(+0.00%)
Nov 06, 2013 95.46 95.47 95.46 95.46 111,938 +0.00(+0.00%)
Nov 05, 2013 95.46 95.47 95.46 95.46 150,949 +0.00(+0.00%)
Nov 04, 2013 95.47 95.47 95.46 95.46 156,164 +0.00(+0.00%)
Nov 01, 2013 95.46 95.47 95.46 95.46 248,901 -0.00(-0.00%)
Oct 31, 2013 95.46 95.47 95.46 95.47 267,653 -0.00(-0.00%)
Oct 30, 2013 95.47 95.47 95.46 95.47 366,093 +0.01(+0.01%)
Oct 29, 2013 95.46 95.47 95.46 95.46 307,039 +0.00(+0.00%)
Oct 28, 2013 95.47 95.48 95.45 95.46 3,164,467 -0.02(-0.02%)
Oct 25, 2013 95.48 95.48 95.47 95.48 477,669 +0.00(+0.00%)
Oct 24, 2013 95.47 95.48 95.47 95.48 117,809 +0.00(+0.00%)
Oct 23, 2013 95.47 95.48 95.47 95.47 283,254 +0.00(+0.00%)
Oct 22, 2013 95.47 95.48 95.47 95.47 181,239 -0.01(-0.01%)
Oct 21, 2013 95.47 95.48 95.47 95.48 217,241 +0.00(+0.00%)
Oct 18, 2013 95.47 95.48 95.46 95.48 281,111 +0.01(+0.01%)
Oct 17, 2013 95.45 95.47 95.45 95.47 385,199 +0.03(+0.03%)
Oct 16, 2013 95.44 95.45 95.43 95.44 1,101,821 +0.01(+0.01%)
Oct 15, 2013 95.44 95.46 95.43 95.44 1,529,550 -0.02(-0.02%)
Oct 14, 2013 95.44 95.45 95.44 95.45 261,385 -0.01(-0.01%)
Oct 11, 2013 95.45 95.46 95.45 95.46 542,331 +0.01(+0.01%)
Oct 10, 2013 95.45 95.46 95.44 95.45 494,533 +0.00(+0.00%)
Oct 09, 2013 95.47 95.47 95.45 95.45 326,186 -0.02(-0.02%)
Oct 08, 2013 95.46 95.47 95.46 95.47 237,445 +0.00(+0.00%)
Oct 07, 2013 95.47 95.47 95.46 95.47 190,432 -0.01(-0.01%)
Oct 04, 2013 95.47 95.48 95.46 95.48 371,987 +0.01(+0.01%)
Oct 03, 2013 95.47 95.48 95.47 95.47 1,428,143 +0.00(+0.00%)
Oct 02, 2013 95.48 95.49 95.47 95.47 757,636 -0.01(-0.01%)
Oct 01, 2013 95.48 95.49 95.48 95.48 1,726,590 -0.02(-0.02%)
Sep 27, 2013 95.50 95.50 95.48 95.50 441,128 +0.00(+0.00%)
Sep 26, 2013 95.49 95.50 95.48 95.50 448,870 +0.00(+0.00%)
Sep 25, 2013 95.49 95.50 95.48 95.50 451,970 +0.01(+0.01%)
Sep 24, 2013 95.49 95.50 95.48 95.49 248,070 +0.00(+0.00%)
Sep 23, 2013 95.48 95.50 95.48 95.49 425,364 +0.00(+0.00%)
Sep 20, 2013 95.50 95.50 95.48 95.49 311,152 +0.00(+0.00%)
Sep 19, 2013 95.48 95.50 95.48 95.49 912,528 +0.00(+0.00%)
Sep 18, 2013 95.47 95.52 95.47 95.49 2,169,661 +0.01(+0.01%)
Sep 17, 2013 95.47 95.48 95.47 95.47 339,469 -0.00(-0.00%)
Sep 16, 2013 95.48 95.49 95.47 95.48 1,065,302 -0.01(-0.01%)
Sep 13, 2013 95.49 95.49 95.48 95.49 160,107 +0.00(+0.00%)
Sep 12, 2013 95.48 95.49 95.48 95.49 213,807 +0.01(+0.01%)
Sep 11, 2013 95.48 95.49 95.48 95.48 956,838 -0.01(-0.01%)
Sep 10, 2013 95.48 95.49 95.48 95.49 517,415 +0.01(+0.01%)
Sep 09, 2013 95.48 95.49 95.48 95.48 2,267,627 -0.01(-0.01%)
Sep 06, 2013 95.48 95.49 95.48 95.49 633,622 +0.01(+0.01%)
Sep 05, 2013 95.49 95.49 95.48 95.48 263,442 -0.01(-0.01%)
Sep 04, 2013 95.48 95.49 95.48 95.49 235,552 +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.