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 (%)
Feb 28, 2013 95.45 95.46 95.44 95.45 248,751 +0.00(+0.00%)
Feb 27, 2013 95.44 95.45 95.44 95.45 190,093 +0.00(+0.00%)
Feb 26, 2013 95.45 95.45 95.44 95.45 158,373 +0.00(+0.00%)
Feb 22, 2013 95.44 95.45 95.44 95.45 219,914 +0.00(+0.00%)
Feb 21, 2013 95.44 95.45 95.44 95.45 120,556 -0.00(-0.00%)
Feb 20, 2013 95.44 95.45 95.44 95.45 236,137 +0.00(+0.00%)
Feb 19, 2013 95.44 95.45 95.44 95.45 220,045 +0.00(+0.00%)
Feb 15, 2013 95.46 95.46 95.45 95.45 60,545 +0.00(+0.00%)
Feb 14, 2013 95.45 95.46 95.45 95.45 173,792 -0.01(-0.01%)
Feb 13, 2013 95.45 95.46 95.45 95.46 136,822 -0.00(-0.00%)
Feb 12, 2013 95.45 95.46 95.45 95.46 164,565 +0.00(+0.00%)
Feb 11, 2013 95.45 95.46 95.45 95.46 110,880 +0.00(+0.00%)
Feb 08, 2013 95.45 95.46 95.45 95.46 102,221 +0.00(+0.00%)
Feb 07, 2013 95.45 95.46 95.45 95.45 141,510 -0.01(-0.01%)
Feb 06, 2013 95.46 95.46 95.45 95.46 124,352 +0.01(+0.01%)
Feb 04, 2013 95.46 95.46 95.45 95.45 141,588 -0.01(-0.01%)
Feb 01, 2013 95.46 95.47 95.46 95.46 264,513 +0.00(+0.00%)
Jan 31, 2013 95.45 95.47 95.45 95.46 650,932 +0.00(+0.00%)
Jan 30, 2013 95.45 95.46 95.45 95.46 128,995 +0.00(+0.00%)
Jan 29, 2013 95.45 95.46 95.45 95.46 156,403 +0.01(+0.01%)
Jan 28, 2013 95.46 95.46 95.45 95.45 801,804 +0.00(+0.00%)
Jan 25, 2013 95.45 95.46 95.45 95.45 170,132 +0.00(+0.00%)
Jan 24, 2013 95.45 95.46 95.45 95.45 160,496 -0.01(-0.01%)
Jan 23, 2013 95.46 95.46 95.45 95.46 182,171 -0.00(-0.00%)
Jan 22, 2013 95.46 95.46 95.45 95.46 420,651 +0.00(+0.00%)
Jan 18, 2013 95.45 95.46 95.45 95.46 192,873 +0.01(+0.01%)
Jan 17, 2013 95.45 95.46 95.45 95.45 3,301,214 -0.01(-0.01%)
Jan 16, 2013 95.45 95.46 95.45 95.46 289,476 +0.00(+0.00%)
Jan 15, 2013 95.46 95.46 95.45 95.46 84,367 +0.00(+0.00%)
Jan 14, 2013 95.47 95.47 95.45 95.46 479,480 -0.01(-0.01%)
Jan 11, 2013 95.46 95.47 95.46 95.47 150,481 +0.00(+0.00%)
Jan 10, 2013 95.47 95.47 95.46 95.47 3,165,534 +0.00(+0.00%)
Jan 09, 2013 95.45 95.47 95.45 95.47 1,939,568 +0.01(+0.01%)
Jan 08, 2013 95.45 95.46 95.45 95.46 162,653 +0.00(+0.00%)
Jan 07, 2013 95.46 95.47 95.45 95.46 332,991 -0.01(-0.01%)
Jan 04, 2013 95.46 95.47 95.46 95.47 349,947 +0.00(+0.00%)
Jan 03, 2013 95.47 95.48 95.46 95.47 412,780 -0.00(-0.00%)
Jan 02, 2013 95.48 95.48 95.47 95.47 299,239 -0.02(-0.02%)
Dec 31, 2012 95.47 95.48 95.46 95.48 875,856 +0.02(+0.02%)
Dec 28, 2012 95.46 95.47 95.46 95.47 171,264 +0.00(+0.00%)
Dec 27, 2012 95.46 95.47 95.46 95.47 295,779 +0.01(+0.01%)
Dec 26, 2012 95.47 95.47 95.46 95.46 117,534 +0.00(+0.00%)
Dec 24, 2012 95.47 95.47 95.46 95.46 224,104 -0.01(-0.01%)
Dec 21, 2012 95.46 95.47 95.46 95.47 260,576 +0.01(+0.01%)
Dec 20, 2012 95.46 95.47 95.46 95.46 362,044 -0.01(-0.01%)
Dec 19, 2012 95.46 95.47 95.46 95.47 122,896 +0.01(+0.01%)
Dec 18, 2012 95.46 95.47 95.46 95.46 421,499 +0.00(+0.00%)
Dec 17, 2012 95.46 95.47 95.46 95.46 254,799 +0.00(+0.00%)
Dec 14, 2012 95.45 95.47 95.45 95.46 158,916 +0.00(+0.00%)
Dec 13, 2012 95.45 95.46 95.45 95.46 267,107 +0.01(+0.01%)
Dec 12, 2012 95.45 95.46 95.45 95.45 155,578 +0.00(+0.00%)
Dec 11, 2012 95.44 95.46 95.44 95.45 332,738 +0.01(+0.01%)
Dec 10, 2012 95.45 95.45 95.44 95.44 84,394 -0.01(-0.01%)
Dec 07, 2012 95.44 95.45 95.44 95.45 188,173 +0.01(+0.01%)
Dec 06, 2012 95.44 95.45 95.44 95.44 125,915 +0.00(+0.00%)
Dec 05, 2012 95.44 95.45 95.44 95.44 113,675 +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.