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 (%)
Mar 31, 2009 95.75 95.77 95.72 95.77 292,759 +0.00(+0.00%)
Mar 30, 2009 95.75 95.77 95.73 95.77 277,413 +0.01(+0.01%)
Mar 26, 2009 95.75 95.76 95.72 95.76 355,477 +0.01(+0.01%)
Mar 25, 2009 95.75 95.75 95.72 95.75 693,065 +0.01(+0.01%)
Mar 24, 2009 95.74 95.77 95.73 95.74 663,729 -0.01(-0.01%)
Mar 23, 2009 95.73 95.75 95.73 95.75 525,732 +0.02(+0.02%)
Mar 20, 2009 95.74 95.75 95.69 95.73 155,032 -0.01(-0.01%)
Mar 19, 2009 95.75 95.76 95.68 95.74 444,861 -0.02(-0.02%)
Mar 18, 2009 95.72 95.77 95.70 95.76 710,862 +0.03(+0.04%)
Mar 17, 2009 95.69 95.74 95.69 95.72 546,551 +0.01(+0.01%)
Mar 16, 2009 95.71 95.73 95.67 95.72 335,623 -0.03(-0.04%)
Mar 13, 2009 95.73 95.75 95.72 95.75 0 +0.02(+0.02%)
Mar 12, 2009 95.72 95.74 95.71 95.73 165,201 +0.02(+0.02%)
Mar 11, 2009 95.68 95.72 95.68 95.72 363,170 +0.00(+0.00%)
Mar 10, 2009 95.72 95.73 95.68 95.72 212,585 +0.02(+0.02%)
Mar 09, 2009 95.72 95.72 95.70 95.70 322,671 +0.00(+0.00%)
Mar 06, 2009 95.72 95.73 95.70 95.70 0 -0.03(-0.03%)
Mar 05, 2009 95.72 95.72 95.70 95.72 249,394 +0.02(+0.02%)
Mar 04, 2009 95.71 95.72 95.66 95.71 223,900 +0.02(+0.02%)
Mar 02, 2009 95.65 95.72 95.65 95.69 435,972 -0.03(-0.03%)
Feb 27, 2009 95.74 95.76 95.72 95.72 0 +0.02(+0.02%)
Feb 26, 2009 95.74 95.74 95.70 95.70 188,249 +0.01(+0.01%)
Feb 25, 2009 95.78 95.91 95.69 95.69 212,798 -0.03(-0.04%)
Feb 24, 2009 95.68 95.79 95.68 95.72 1,393,440 -0.01(-0.01%)
Feb 23, 2009 95.72 95.73 95.66 95.73 361,445 +0.07(+0.07%)
Feb 20, 2009 95.67 95.72 95.65 95.66 344,817 +0.03(+0.04%)
Feb 19, 2009 95.67 95.70 95.63 95.63 156,294 -0.10(-0.11%)
Feb 18, 2009 95.69 95.73 95.65 95.73 309,274 +0.04(+0.05%)
Feb 17, 2009 95.73 95.74 95.69 95.69 218,919 -0.03(-0.04%)
Feb 13, 2009 95.69 95.72 95.67 95.72 191,721 +0.01(+0.01%)
Feb 12, 2009 95.73 95.73 95.69 95.72 214,742 -0.02(-0.02%)
Feb 11, 2009 95.73 95.74 95.69 95.73 203,156 -0.02(-0.02%)
Feb 10, 2009 95.70 95.75 95.67 95.75 476,690 +0.02(+0.02%)
Feb 09, 2009 95.72 95.73 95.65 95.73 520,431 +0.03(+0.04%)
Feb 06, 2009 95.75 95.75 95.63 95.70 535,419 -0.06(-0.06%)
Feb 05, 2009 95.75 95.76 95.67 95.76 174,753 +0.06(+0.06%)
Feb 04, 2009 95.77 95.78 95.70 95.70 249,159 -0.06(-0.06%)
Feb 03, 2009 95.79 95.79 95.73 95.76 163,992 -0.03(-0.03%)
Feb 02, 2009 95.79 95.79 95.74 95.79 192,824 -0.02(-0.02%)
Jan 30, 2009 95.79 95.82 95.76 95.80 0 -0.00(-0.00%)
Jan 29, 2009 95.79 95.83 95.79 95.80 151,756 -0.02(-0.03%)
Jan 28, 2009 95.83 95.83 95.78 95.83 203,034 +0.00(+0.00%)
Jan 27, 2009 95.84 95.85 95.79 95.83 165,145 +0.02(+0.02%)
Jan 26, 2009 95.83 95.84 95.79 95.81 179,457 -0.03(-0.04%)
Jan 23, 2009 95.84 95.85 95.75 95.85 398,338 +0.03(+0.04%)
Jan 22, 2009 95.77 95.84 95.74 95.81 412,883 +0.03(+0.03%)
Jan 21, 2009 95.85 95.85 95.74 95.79 1,071,090 -0.03(-0.04%)
Jan 20, 2009 95.92 95.92 95.74 95.82 694,072 +0.00(+0.00%)
Jan 16, 2009 95.85 95.87 95.75 95.82 122,754 +0.01(+0.01%)
Jan 15, 2009 95.92 95.92 95.74 95.81 137,220 -0.06(-0.06%)
Jan 14, 2009 95.82 95.92 95.78 95.87 1,503,341 +0.02(+0.02%)
Jan 13, 2009 95.79 95.85 95.78 95.85 151,980 +0.00(+0.00%)
Jan 12, 2009 95.80 95.86 95.76 95.85 308,512 +0.05(+0.05%)
Jan 09, 2009 95.82 95.85 95.72 95.80 153,101 +0.07(+0.07%)
Jan 08, 2009 95.76 95.84 95.73 95.73 299,444 -0.10(-0.11%)
Jan 07, 2009 95.81 95.84 95.71 95.84 521,886 +0.02(+0.02%)
Jan 06, 2009 95.69 95.82 95.69 95.82 359,952 +0.04(+0.05%)
Jan 05, 2009 95.64 95.78 95.64 95.78 609,627 +0.07(+0.07%)
Jan 02, 2009 95.72 95.78 95.69 95.71 0 -0.15(-0.15%)
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.