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 29, 2016 96.49 96.51 96.49 96.49 614,485 -0.01(-0.01%)
Apr 28, 2016 96.51 96.51 96.49 96.50 390,622 -0.01(-0.01%)
Apr 27, 2016 96.50 96.51 96.48 96.51 386,102 +0.03(+0.04%)
Apr 26, 2016 96.46 96.49 96.46 96.47 952,490 +0.00(+0.00%)
Apr 25, 2016 96.48 96.50 96.47 96.47 480,070 -0.02(-0.02%)
Apr 22, 2016 96.49 96.50 96.47 96.49 281,612 +0.01(+0.01%)
Apr 21, 2016 96.48 96.50 96.48 96.48 291,486 +0.00(+0.00%)
Apr 20, 2016 96.48 96.49 96.48 96.48 564,833 +0.00(+0.00%)
Apr 19, 2016 96.47 96.49 96.47 96.48 765,535 +0.00(+0.00%)
Apr 18, 2016 96.46 96.48 96.46 96.48 376,561 +0.02(+0.02%)
Apr 15, 2016 96.47 96.47 96.46 96.46 447,035 +0.00(+0.00%)
Apr 14, 2016 96.46 96.47 96.46 96.46 565,373 -0.01(-0.01%)
Apr 13, 2016 96.46 96.47 96.46 96.47 358,237 +0.00(+0.00%)
Apr 12, 2016 96.46 96.47 96.46 96.47 482,674 +0.02(+0.02%)
Apr 11, 2016 96.47 96.47 96.46 96.46 279,786 -0.02(-0.02%)
Apr 08, 2016 96.46 96.47 96.46 96.47 620,522 +0.01(+0.01%)
Apr 07, 2016 96.46 96.46 96.45 96.46 237,714 +0.00(+0.00%)
Apr 06, 2016 96.47 96.47 96.45 96.46 436,613 +0.00(+0.00%)
Apr 05, 2016 96.45 96.47 96.45 96.46 725,747 +0.02(+0.02%)
Apr 04, 2016 96.43 96.45 96.43 96.45 479,420 +0.02(+0.02%)
Apr 01, 2016 96.46 96.46 96.43 96.43 510,643 -0.01(-0.01%)
Mar 31, 2016 96.46 96.46 96.43 96.44 1,817,264 -0.02(-0.02%)
Mar 30, 2016 96.46 96.46 96.42 96.46 925,041 +0.01(+0.01%)
Mar 29, 2016 96.41 96.46 96.41 96.45 418,606 +0.03(+0.04%)
Mar 28, 2016 96.40 96.43 96.40 96.41 250,461 -0.01(-0.01%)
Mar 24, 2016 96.40 96.42 96.42 96.42 330,033 +0.02(+0.02%)
Mar 23, 2016 96.40 96.42 96.40 96.40 4,734,868 +0.00(+0.00%)
Mar 22, 2016 96.40 96.42 96.40 96.40 241,698 -0.01(-0.01%)
Mar 21, 2016 96.40 96.42 96.40 96.41 144,879 +0.01(+0.01%)
Mar 18, 2016 96.39 96.42 96.39 96.40 1,044,971 -0.01(-0.01%)
Mar 17, 2016 96.39 96.41 96.39 96.41 1,474,952 +0.01(+0.01%)
Mar 16, 2016 96.39 96.40 96.37 96.40 1,052,052 +0.01(+0.01%)
Mar 15, 2016 96.39 96.40 96.39 96.39 4,453,529 +0.01(+0.01%)
Mar 14, 2016 96.39 96.40 96.39 96.39 438,346 +0.00(+0.00%)
Mar 11, 2016 96.39 96.40 96.38 96.39 839,154 -0.01(-0.01%)
Mar 10, 2016 96.39 96.39 96.38 96.39 922,511 +0.00(+0.00%)
Mar 09, 2016 96.39 96.39 96.39 96.39 330,155 +0.01(+0.01%)
Mar 08, 2016 96.38 96.39 96.38 96.39 653,509 +0.01(+0.01%)
Mar 07, 2016 96.38 96.39 96.38 96.38 1,212,559 +0.00(+0.00%)
Mar 04, 2016 96.39 96.39 96.38 96.38 1,144,219 -0.01(-0.01%)
Mar 03, 2016 96.39 96.39 96.38 96.39 661,169 +0.01(+0.01%)
Mar 02, 2016 96.39 96.39 96.35 96.38 1,715,035 +0.02(+0.02%)
Mar 01, 2016 96.40 96.40 96.35 96.36 14,855,310 -0.04(-0.05%)
Feb 29, 2016 96.38 96.40 96.38 96.40 424,405 +0.02(+0.02%)
Feb 26, 2016 96.39 96.39 96.39 96.39 548,345 +0.00(+0.00%)
Feb 25, 2016 96.39 96.39 96.38 96.39 728,422 +0.00(+0.00%)
Feb 24, 2016 96.38 96.40 96.38 96.39 484,264 -0.01(-0.01%)
Feb 23, 2016 96.38 96.39 96.38 96.39 548,142 +0.02(+0.02%)
Feb 22, 2016 96.39 96.40 96.38 96.38 1,122,853 -0.02(-0.02%)
Feb 19, 2016 96.39 96.40 96.39 96.39 935,614 -0.01(-0.01%)
Feb 18, 2016 96.39 96.40 96.39 96.40 613,692 +0.01(+0.01%)
Feb 17, 2016 96.42 96.42 96.39 96.39 1,100,058 +0.00(+0.00%)
Feb 16, 2016 96.40 96.41 96.38 96.39 805,355 +0.00(+0.00%)
Feb 12, 2016 96.39 96.39 96.39 96.39 572,347 +0.01(+0.01%)
Feb 11, 2016 96.39 96.42 96.39 96.39 915,524 +0.01(+0.01%)
Feb 10, 2016 96.39 96.39 96.37 96.38 359,550 -0.01(-0.01%)
Feb 09, 2016 96.39 96.39 96.38 96.39 1,083,285 +0.02(+0.02%)
Feb 08, 2016 96.36 96.39 96.36 96.37 1,084,803 +0.00(+0.00%)
Feb 05, 2016 96.39 96.39 96.36 96.37 485,911 -0.02(-0.02%)
Feb 04, 2016 96.39 96.39 96.36 96.39 577,073 +0.00(+0.00%)
Feb 03, 2016 96.38 96.39 96.36 96.39 834,007 +0.01(+0.01%)
Feb 02, 2016 96.36 96.38 96.35 96.38 633,611 +0.03(+0.03%)
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.