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 28, 2017 96.83 96.83 96.80 96.80 326,692 -0.01(-0.01%)
Apr 27, 2017 96.80 96.83 96.80 96.81 686,642 +0.01(+0.01%)
Apr 26, 2017 96.80 96.81 96.80 96.80 1,514,483 -0.01(-0.01%)
Apr 25, 2017 96.80 96.82 96.79 96.81 776,285 -0.01(-0.01%)
Apr 24, 2017 96.80 96.82 96.80 96.82 1,127,703 +0.02(+0.02%)
Apr 21, 2017 96.79 96.82 96.79 96.80 417,757 +0.01(+0.01%)
Apr 20, 2017 96.79 96.81 96.79 96.79 405,307 -0.02(-0.02%)
Apr 19, 2017 96.79 96.81 96.79 96.81 715,134 +0.02(+0.02%)
Apr 18, 2017 96.80 96.81 96.79 96.79 498,558 +0.00(+0.00%)
Apr 17, 2017 96.81 96.82 96.79 96.79 363,671 -0.02(-0.02%)
Apr 13, 2017 96.79 96.81 96.79 96.81 185,070 +0.02(+0.02%)
Apr 12, 2017 96.80 96.80 96.78 96.79 263,042 +0.01(+0.01%)
Apr 11, 2017 96.78 96.80 96.78 96.78 449,829 +0.00(+0.00%)
Apr 10, 2017 96.77 96.79 96.77 96.78 466,801 +0.02(+0.02%)
Apr 07, 2017 96.80 96.80 96.77 96.77 1,069,392 -0.01(-0.01%)
Apr 06, 2017 96.78 96.79 96.77 96.77 433,914 +0.03(+0.03%)
Apr 05, 2017 96.77 96.79 96.75 96.75 934,829 -0.03(-0.03%)
Apr 04, 2017 96.78 96.80 96.77 96.77 472,420 -0.01(-0.01%)
Apr 03, 2017 96.78 96.79 96.77 96.78 782,441 -0.02(-0.02%)
Mar 31, 2017 96.79 96.80 96.78 96.80 514,849 +0.02(+0.02%)
Mar 30, 2017 96.76 96.79 96.75 96.79 905,154 +0.01(+0.01%)
Mar 29, 2017 96.77 96.78 96.75 96.78 611,255 +0.03(+0.03%)
Mar 28, 2017 96.75 96.77 96.75 96.75 489,198 +0.01(+0.01%)
Mar 27, 2017 96.75 96.78 96.74 96.74 715,256 -0.01(-0.01%)
Mar 24, 2017 96.76 96.78 96.75 96.75 1,015,653 -0.01(-0.01%)
Mar 23, 2017 96.77 96.78 96.76 96.76 574,911 +0.00(+0.00%)
Mar 22, 2017 96.78 96.78 96.76 96.76 889,109 +0.00(+0.00%)
Mar 21, 2017 96.74 96.77 96.74 96.76 653,664 +0.00(+0.00%)
Mar 20, 2017 96.75 96.76 96.74 96.76 201,364 +0.01(+0.01%)
Mar 17, 2017 96.77 96.77 96.74 96.75 2,106,864 +0.00(+0.00%)
Mar 16, 2017 96.75 96.76 96.72 96.75 634,285 -0.01(-0.01%)
Mar 15, 2017 96.73 96.77 96.72 96.76 1,210,329 +0.04(+0.04%)
Mar 14, 2017 96.72 96.73 96.72 96.72 325,151 +0.00(+0.00%)
Mar 13, 2017 96.74 96.74 96.72 96.72 1,134,816 -0.03(-0.03%)
Mar 10, 2017 96.72 96.75 96.72 96.75 1,624,153 +0.04(+0.04%)
Mar 09, 2017 96.71 96.73 96.71 96.72 782,997 +0.01(+0.01%)
Mar 08, 2017 96.72 96.73 96.71 96.71 871,113 -0.04(-0.04%)
Mar 07, 2017 96.76 96.76 96.72 96.74 504,567 +0.00(+0.00%)
Mar 06, 2017 96.73 96.76 96.73 96.74 391,044 -0.02(-0.02%)
Mar 03, 2017 96.75 96.77 96.74 96.76 2,342,571 +0.02(+0.02%)
Mar 02, 2017 96.75 96.76 96.73 96.74 384,664 -0.01(-0.01%)
Mar 01, 2017 96.77 96.78 96.75 96.75 826,528 -0.04(-0.04%)
Feb 28, 2017 96.80 96.81 96.78 96.79 580,286 -0.01(-0.01%)
Feb 27, 2017 96.82 96.82 96.79 96.80 491,541 -0.01(-0.01%)
Feb 24, 2017 96.82 96.82 96.79 96.81 1,422,507 +0.03(+0.03%)
Feb 23, 2017 96.79 96.80 96.78 96.78 814,572 +0.00(+0.00%)
Feb 22, 2017 96.78 96.80 96.77 96.78 776,994 -0.01(-0.01%)
Feb 21, 2017 96.78 96.80 96.77 96.79 958,508 +0.01(+0.01%)
Feb 17, 2017 96.78 96.78 96.78 0 +0.02(+0.02%)
Feb 16, 2017 96.77 96.78 96.77 96.77 433,616 -0.01(-0.01%)
Feb 15, 2017 96.76 96.78 96.76 96.77 446,736 +0.02(+0.02%)
Feb 14, 2017 96.77 96.78 96.76 96.76 517,552 -0.03(-0.03%)
Feb 13, 2017 96.77 96.79 96.76 96.78 1,005,319 +0.00(+0.00%)
Feb 10, 2017 96.77 96.79 96.77 96.78 545,553 +0.02(+0.02%)
Feb 09, 2017 96.78 96.79 96.76 96.77 728,931 -0.03(-0.03%)
Feb 08, 2017 96.78 96.79 96.77 96.79 492,098 +0.02(+0.02%)
Feb 07, 2017 96.78 96.78 96.77 96.77 415,259 -0.01(-0.01%)
Feb 06, 2017 96.77 96.78 96.77 96.78 352,582 +0.02(+0.02%)
Feb 03, 2017 96.75 96.78 96.75 96.77 822,850 +0.02(+0.02%)
Feb 02, 2017 96.76 96.78 96.75 96.75 775,010 -0.01(-0.01%)
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.