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, 2008 96.15 96.20 96.12 96.16 476,185 +0.03(+0.03%)
Apr 29, 2008 96.12 96.15 96.09 96.14 153,474 +0.03(+0.03%)
Apr 28, 2008 96.11 96.14 96.11 96.11 57,729 +0.01(+0.01%)
Apr 25, 2008 96.11 96.15 96.10 96.10 37,203 -0.05(-0.05%)
Apr 24, 2008 96.17 96.17 96.10 96.15 31,956 +0.02(+0.02%)
Apr 23, 2008 96.18 96.18 96.13 96.14 92,329 -0.02(-0.02%)
Apr 22, 2008 96.13 96.16 96.10 96.15 106,328 +0.03(+0.03%)
Apr 21, 2008 96.08 96.13 96.08 96.13 97,920 +0.01(+0.01%)
Apr 18, 2008 96.13 96.13 96.07 96.12 149,854 -0.03(-0.04%)
Apr 17, 2008 96.15 96.16 96.08 96.15 124,043 +0.00(+0.00%)
Apr 16, 2008 96.14 96.17 96.09 96.15 105,475 +0.03(+0.04%)
Apr 15, 2008 96.18 96.18 96.12 96.12 67,594 -0.04(-0.04%)
Apr 14, 2008 96.18 96.18 96.13 96.16 83,747 -0.00(-0.00%)
Apr 11, 2008 96.15 96.19 96.13 96.16 75,576 +0.00(+0.00%)
Apr 10, 2008 96.16 96.16 96.12 96.16 79,748 +0.05(+0.05%)
Apr 09, 2008 96.09 96.15 96.09 96.11 71,216 +0.02(+0.02%)
Apr 08, 2008 96.04 96.09 96.04 96.09 43,687 +0.03(+0.04%)
Apr 07, 2008 96.08 96.08 96.02 96.06 70,752 -0.03(-0.03%)
Apr 04, 2008 96.08 96.09 96.04 96.08 58,670 +0.01(+0.01%)
Apr 03, 2008 96.05 96.08 96.02 96.08 113,762 +0.02(+0.02%)
Apr 02, 2008 96.08 96.08 96.01 96.06 112,156 -0.02(-0.02%)
Apr 01, 2008 96.11 96.11 96.04 96.08 153,183 -0.19(-0.20%)
Mar 31, 2008 96.31 96.31 96.23 96.27 139,336 -0.01(-0.01%)
Mar 28, 2008 96.23 96.29 96.23 96.28 66,362 +0.02(+0.02%)
Mar 27, 2008 96.29 96.31 96.25 96.26 63,647 +0.04(+0.05%)
Mar 26, 2008 96.29 96.31 96.22 96.22 403,887 +0.02(+0.02%)
Mar 25, 2008 96.29 96.29 96.18 96.20 207,447 -0.01(-0.01%)
Mar 24, 2008 96.30 96.30 96.20 96.21 202,399 -0.16(-0.16%)
Mar 21, 2008 96.35 96.42 96.29 96.36 421,963 +0.00(+0.00%)
Mar 20, 2008 96.35 96.42 96.29 96.36 421,963 +0.02(+0.02%)
Mar 19, 2008 96.31 96.36 96.26 96.35 383,695 +0.04(+0.05%)
Mar 18, 2008 96.30 96.37 96.23 96.30 108,143 +0.02(+0.02%)
Mar 17, 2008 96.28 96.29 96.21 96.29 85,785 +0.09(+0.09%)
Mar 14, 2008 96.17 96.22 96.13 96.20 234,752 +0.03(+0.04%)
Mar 13, 2008 96.19 96.19 96.12 96.16 162,917 +0.01(+0.01%)
Mar 12, 2008 96.08 96.15 96.08 96.15 145,662 +0.07(+0.07%)
Mar 11, 2008 96.10 96.11 96.04 96.08 170,102 -0.06(-0.06%)
Mar 10, 2008 96.12 96.15 96.08 96.15 63,983 +0.06(+0.06%)
Mar 07, 2008 96.10 96.15 96.05 96.08 205,071 -0.03(-0.04%)
Mar 06, 2008 96.09 96.12 96.07 96.12 71,992 +0.05(+0.05%)
Mar 05, 2008 96.07 96.08 96.03 96.07 84,406 +0.06(+0.06%)
Mar 04, 2008 96.03 96.05 96.00 96.01 66,216 +0.02(+0.02%)
Mar 03, 2008 96.03 96.03 95.95 95.99 170,430 -0.17(-0.18%)
Feb 29, 2008 96.19 96.21 96.15 96.16 198,172 +0.02(+0.02%)
Feb 28, 2008 96.20 96.21 96.14 96.15 187,912 -0.02(-0.02%)
Feb 27, 2008 96.17 96.17 96.12 96.16 167,996 +0.03(+0.03%)
Feb 26, 2008 96.13 96.14 96.10 96.14 143,518 +0.03(+0.03%)
Feb 25, 2008 96.11 96.12 96.09 96.11 196,945 +0.00(+0.00%)
Feb 22, 2008 96.11 96.13 96.09 96.11 105,058 -0.01(-0.01%)
Feb 21, 2008 96.06 96.13 96.05 96.12 148,934 +0.03(+0.03%)
Feb 20, 2008 96.09 96.10 96.08 96.09 86,353 +0.03(+0.03%)
Feb 19, 2008 96.07 96.08 96.02 96.07 111,377 -0.02(-0.02%)
Feb 18, 2008 96.08 96.08 96.02 96.08 0 +0.00(+0.00%)
Feb 15, 2008 96.08 96.08 96.02 96.08 310,621 +0.01(+0.01%)
Feb 14, 2008 96.03 96.08 96.03 96.08 267,446 +0.02(+0.02%)
Feb 13, 2008 96.06 96.08 96.01 96.06 77,111 +0.06(+0.06%)
Feb 12, 2008 96.04 96.04 95.96 96.00 368,581 +0.00(+0.00%)
Feb 11, 2008 96.03 96.03 95.97 96.00 107,569 -0.02(-0.02%)
Feb 08, 2008 95.96 96.03 95.96 96.02 80,619 +0.00(+0.00%)
Feb 07, 2008 96.02 96.06 95.96 96.01 144,306 -0.00(-0.00%)
Feb 06, 2008 95.98 96.04 95.98 96.02 130,763 +0.02(+0.02%)
Feb 05, 2008 96.01 96.02 95.96 96.00 119,244 +0.03(+0.03%)
Feb 04, 2008 95.98 95.99 95.91 95.97 99,413 -0.03(-0.04%)
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.