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 (%)
May 29, 2015 110.28 110.29 110.28 110.28 225,479 -0.01(-0.01%)
May 28, 2015 110.29 110.29 110.28 110.29 288,413 +0.01(+0.01%)
May 27, 2015 110.28 110.29 110.28 110.28 271,149 +0.00(+0.00%)
May 26, 2015 110.27 110.29 110.27 110.28 2,663,899 +0.00(+0.00%)
May 22, 2015 110.28 110.28 110.28 110.28 179,300 +0.00(+0.00%)
May 21, 2015 110.28 110.29 110.28 110.28 244,130 +0.00(+0.00%)
May 20, 2015 110.28 110.29 110.28 110.28 13,116,708 +0.00(+0.00%)
May 19, 2015 110.28 110.29 110.28 110.28 511,603 +0.00(+0.00%)
May 18, 2015 110.28 110.29 110.28 110.28 319,141 -0.00(-0.00%)
May 15, 2015 110.28 110.29 110.28 110.28 403,299 +0.00(+0.00%)
May 14, 2015 110.28 110.29 110.28 110.28 453,645 +0.00(+0.00%)
May 13, 2015 110.28 110.29 110.28 110.28 402,552 -0.00(-0.00%)
May 12, 2015 110.28 110.29 110.28 110.28 230,479 +0.00(+0.00%)
May 11, 2015 110.28 110.29 110.28 110.28 468,226 -0.01(-0.01%)
May 08, 2015 110.28 110.30 110.28 110.29 979,024 +0.00(+0.00%)
May 07, 2015 110.28 110.29 110.28 110.29 357,493 +0.01(+0.01%)
May 06, 2015 110.28 110.29 110.28 110.28 283,506 -0.01(-0.01%)
May 05, 2015 110.28 110.29 110.28 110.29 595,263 +0.01(+0.01%)
May 04, 2015 110.29 110.29 110.28 110.28 585,937 +0.01(+0.01%)
May 01, 2015 110.29 110.29 110.27 110.27 457,658 -0.01(-0.01%)
Apr 30, 2015 110.27 110.29 110.27 110.28 599,283 +0.01(+0.01%)
Apr 29, 2015 110.27 110.28 110.27 110.27 313,131 -0.01(-0.01%)
Apr 28, 2015 110.28 110.28 110.27 110.28 548,397 +0.01(+0.01%)
Apr 27, 2015 110.27 110.28 110.27 110.27 1,013,666 +0.00(+0.00%)
Apr 24, 2015 110.27 110.28 110.27 110.27 433,510 -0.01(-0.01%)
Apr 23, 2015 110.27 110.28 110.27 110.28 346,719 +0.01(+0.01%)
Apr 22, 2015 110.27 110.28 110.27 110.27 321,500 +0.00(+0.00%)
Apr 21, 2015 110.27 110.28 110.27 110.27 367,406 +0.00(+0.00%)
Apr 20, 2015 110.27 110.28 110.27 110.27 571,146 -0.01(-0.01%)
Apr 17, 2015 110.27 110.28 110.27 110.28 566,737 +0.00(+0.00%)
Apr 16, 2015 110.27 110.28 110.27 110.28 435,527 +0.00(+0.00%)
Apr 15, 2015 110.28 110.28 110.27 110.28 460,351 +0.00(+0.00%)
Apr 14, 2015 110.27 110.28 110.27 110.28 366,765 +0.01(+0.00%)
Apr 13, 2015 110.27 110.28 110.27 110.27 948,712 -0.01(-0.01%)
Apr 10, 2015 110.27 110.28 110.27 110.28 605,006 +0.00(+0.00%)
Apr 09, 2015 110.27 110.28 110.27 110.28 565,157 +0.00(+0.00%)
Apr 08, 2015 110.27 110.28 110.27 110.28 705,208 +0.01(+0.01%)
Apr 07, 2015 110.28 110.28 110.27 110.27 427,707 +0.00(+0.00%)
Apr 06, 2015 110.29 110.29 110.27 110.27 2,090,923 +0.01(+0.01%)
Apr 02, 2015 110.27 110.26 110.26 110.26 854,000 -0.01(-0.01%)
Apr 01, 2015 110.28 110.28 110.27 110.27 583,609 +0.00(+0.00%)
Mar 31, 2015 110.26 110.27 110.26 110.27 477,443 +0.01(+0.01%)
Mar 30, 2015 110.26 110.27 110.26 110.26 4,806,794 +0.00(+0.00%)
Mar 27, 2015 110.26 110.27 110.26 110.26 371,960 +0.00(+0.00%)
Mar 26, 2015 110.27 110.27 110.26 110.26 579,081 +0.00(+0.00%)
Mar 25, 2015 110.26 110.27 110.26 110.26 612,111 +0.00(+0.00%)
Mar 24, 2015 110.26 110.27 110.26 110.26 422,398 -0.01(-0.01%)
Mar 23, 2015 110.26 110.27 110.26 110.27 708,447 +0.01(+0.01%)
Mar 20, 2015 110.27 110.27 110.26 110.26 409,660 +0.00(+0.00%)
Mar 19, 2015 110.27 110.27 110.26 110.26 386,098 +0.01(+0.01%)
Mar 18, 2015 110.27 110.27 110.25 110.25 459,708 -0.01(-0.01%)
Mar 17, 2015 110.26 110.27 110.26 110.26 391,622 -0.01(-0.01%)
Mar 16, 2015 110.26 110.27 110.26 110.27 3,651,417 +0.00(+0.00%)
Mar 13, 2015 110.26 110.27 110.26 110.27 430,660 +0.01(+0.01%)
Mar 12, 2015 110.26 110.27 110.26 110.26 560,349 +0.00(+0.00%)
Mar 11, 2015 110.27 110.27 110.26 110.26 928,161 -0.01(-0.01%)
Mar 10, 2015 110.27 110.27 110.26 110.27 1,807,894 +0.01(+0.01%)
Mar 09, 2015 110.27 110.27 110.26 110.26 949,704 -0.01(-0.01%)
Mar 06, 2015 110.26 110.27 110.26 110.27 358,072 +0.01(+0.01%)
Mar 05, 2015 110.28 110.28 110.26 110.26 332,640 -0.02(-0.02%)
Mar 04, 2015 110.26 110.28 110.26 110.28 662,169 +0.02(+0.02%)
Mar 03, 2015 110.27 110.27 110.26 110.26 652,799 -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.