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 (%)
Apr 30, 2010 95.67 95.69 95.67 95.69 119,089 +0.01(+0.01%)
Apr 29, 2010 95.67 95.69 95.67 95.68 85,127 +0.01(+0.01%)
Apr 28, 2010 95.69 95.70 95.67 95.67 392,260 -0.02(-0.02%)
Apr 27, 2010 95.68 95.69 95.67 95.69 216,546 +0.00(+0.00%)
Apr 26, 2010 95.67 95.69 95.67 95.69 680,457 +0.00(+0.00%)
Apr 23, 2010 95.67 95.69 95.67 95.69 129,581 +0.00(+0.00%)
Apr 22, 2010 95.68 95.70 95.67 95.69 157,491 +0.01(+0.01%)
Apr 21, 2010 95.67 95.69 95.67 95.68 316,868 -0.01(-0.01%)
Apr 20, 2010 95.68 95.69 95.67 95.69 105,894 +0.03(+0.03%)
Apr 19, 2010 95.69 95.69 95.67 95.67 297,878 -0.04(-0.05%)
Apr 16, 2010 95.67 95.71 95.67 95.71 453,907 +0.03(+0.04%)
Apr 15, 2010 95.68 95.68 95.67 95.67 152,576 +0.00(+0.00%)
Apr 14, 2010 95.67 95.69 95.67 95.67 201,809 +0.00(+0.00%)
Apr 13, 2010 95.68 95.69 95.67 95.67 150,415 -0.01(-0.01%)
Apr 12, 2010 95.67 95.69 95.67 95.68 972,371 +0.01(+0.01%)
Apr 09, 2010 95.67 95.68 95.65 95.67 549,418 +0.01(+0.01%)
Apr 08, 2010 95.67 95.68 95.67 95.67 353,656 +0.00(+0.00%)
Apr 07, 2010 95.67 95.68 95.67 95.67 999,965 -0.01(-0.01%)
Apr 06, 2010 95.67 95.69 95.65 95.67 802,396 +0.02(+0.02%)
Apr 05, 2010 95.67 95.68 95.65 95.65 1,304,118 -0.01(-0.01%)
Apr 01, 2010 95.67 95.67 95.67 95.67 168,351 -0.03(-0.03%)
Mar 31, 2010 95.68 95.70 95.68 95.70 786,110 -0.01(-0.01%)
Mar 30, 2010 95.68 95.71 95.68 95.71 1,012,960 +0.03(+0.03%)
Mar 29, 2010 95.68 95.71 95.67 95.68 1,650,930 +0.00(+0.00%)
Mar 26, 2010 95.68 95.70 95.68 95.68 304,163 -0.01(-0.01%)
Mar 25, 2010 95.69 95.70 95.68 95.69 907,365 +0.00(+0.00%)
Mar 24, 2010 95.69 95.71 95.69 95.69 174,765 -0.02(-0.02%)
Mar 23, 2010 95.69 95.71 95.69 95.71 656,161 +0.01(+0.01%)
Mar 22, 2010 95.70 95.70 95.69 95.70 128,158 +0.00(+0.00%)
Mar 19, 2010 95.68 95.70 95.68 95.70 118,874 +0.00(+0.00%)
Mar 18, 2010 95.71 95.71 95.69 95.70 1,188,897 +0.00(+0.00%)
Mar 17, 2010 95.69 95.71 95.68 95.70 1,992,132 +0.03(+0.03%)
Mar 16, 2010 95.68 95.70 95.67 95.67 1,599,236 -0.03(-0.03%)
Mar 15, 2010 95.69 95.70 95.68 95.70 116,317 +0.00(+0.00%)
Mar 12, 2010 95.70 95.71 95.68 95.70 1,370,804 +0.02(+0.02%)
Mar 11, 2010 95.70 95.70 95.68 95.68 252,422 -0.01(-0.01%)
Mar 10, 2010 95.68 95.70 95.68 95.69 1,074,497 -0.01(-0.01%)
Mar 09, 2010 95.70 95.71 95.68 95.70 1,302,867 -0.01(-0.01%)
Mar 08, 2010 95.69 95.71 95.68 95.71 833,571 +0.02(+0.02%)
Mar 05, 2010 95.69 95.71 95.67 95.69 2,280,902 -0.01(-0.01%)
Mar 04, 2010 95.70 95.71 95.68 95.70 927,821 +0.01(+0.01%)
Mar 03, 2010 95.68 95.72 95.67 95.69 2,027,976 +0.03(+0.03%)
Mar 02, 2010 95.70 95.71 95.66 95.66 2,234,970 -0.04(-0.05%)
Mar 01, 2010 95.66 95.71 95.66 95.71 921,746 -0.00(-0.00%)
Feb 26, 2010 95.69 95.71 95.69 95.71 286,719 -0.01(-0.01%)
Feb 25, 2010 95.71 95.72 95.69 95.72 241,189 +0.03(+0.03%)
Feb 24, 2010 95.69 95.71 95.68 95.69 178,434 -0.01(-0.01%)
Feb 23, 2010 95.69 95.70 95.67 95.70 125,418 +0.00(+0.00%)
Feb 22, 2010 95.68 95.70 95.68 95.70 165,970 +0.01(+0.01%)
Feb 19, 2010 95.70 95.71 95.68 95.69 480,548 -0.02(-0.02%)
Feb 18, 2010 95.68 95.71 95.68 95.71 172,254 +0.01(+0.01%)
Feb 17, 2010 95.68 95.70 95.68 95.70 116,497 +0.02(+0.02%)
Feb 16, 2010 95.70 95.71 95.68 95.68 413,303 -0.03(-0.03%)
Feb 12, 2010 95.67 95.71 95.71 95.71 174,239 +0.00(+0.00%)
Feb 11, 2010 95.69 95.71 95.68 95.71 593,274 +0.01(+0.01%)
Feb 10, 2010 95.67 95.70 95.67 95.70 175,784 -0.01(-0.01%)
Feb 09, 2010 95.69 95.71 95.67 95.71 367,181 +0.00(+0.00%)
Feb 08, 2010 95.67 95.71 95.67 95.71 729,055 +0.03(+0.04%)
Feb 05, 2010 95.67 95.72 95.67 95.67 1,222,605 -0.02(-0.02%)
Feb 04, 2010 95.69 95.70 95.68 95.69 401,410 +0.00(+0.00%)
Feb 03, 2010 95.70 95.71 95.68 95.69 550,706 -0.01(-0.01%)
Feb 02, 2010 95.67 95.71 95.67 95.70 465,303 +0.02(+0.02%)
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.