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 (%)
Sep 28, 2007 94.95 94.98 94.93 94.93 58,870 -0.03(-0.04%)
Sep 27, 2007 94.96 94.98 94.93 94.97 266,131 +0.01(+0.01%)
Sep 26, 2007 94.93 94.96 94.93 94.96 59,795 +0.03(+0.03%)
Sep 25, 2007 94.92 94.93 94.91 94.93 48,114 +0.03(+0.03%)
Sep 24, 2007 94.87 94.91 94.87 94.91 62,109 +0.01(+0.01%)
Sep 21, 2007 94.90 94.91 94.86 94.90 318,062 +0.03(+0.03%)
Sep 20, 2007 94.86 94.90 94.85 94.87 81,771 +0.00(+0.00%)
Sep 19, 2007 94.85 94.87 94.83 94.87 72,263 +0.06(+0.06%)
Sep 18, 2007 94.75 94.82 94.75 94.81 47,998 +0.03(+0.04%)
Sep 17, 2007 94.76 94.78 94.75 94.78 26,370 +0.03(+0.03%)
Sep 14, 2007 94.80 94.80 94.75 94.75 36,432 +0.00(+0.00%)
Sep 13, 2007 94.78 94.78 94.74 94.75 52,971 -0.03(-0.04%)
Sep 12, 2007 94.80 94.80 94.74 94.79 28,105 +0.05(+0.05%)
Sep 11, 2007 94.78 94.78 94.71 94.74 128,266 -0.01(-0.01%)
Sep 10, 2007 94.74 94.77 94.71 94.74 173,026 +0.01(+0.01%)
Sep 07, 2007 94.72 94.74 94.68 94.74 38,167 +0.11(+0.12%)
Sep 06, 2007 94.61 94.66 94.61 94.62 50,890 -0.04(-0.05%)
Sep 05, 2007 94.63 94.68 94.62 94.67 66,272 +0.04(+0.05%)
Sep 04, 2007 94.59 94.63 94.57 94.62 113,346 -0.36(-0.38%)
Aug 31, 2007 94.96 94.99 94.93 94.99 75,756 -0.02(-0.02%)
Aug 30, 2007 95.02 95.02 94.97 95.00 58,639 +0.06(+0.06%)
Aug 29, 2007 94.98 94.99 94.93 94.94 71,361 +0.02(+0.02%)
Aug 28, 2007 94.86 94.93 94.86 94.93 52,971 +0.09(+0.09%)
Aug 27, 2007 94.91 94.91 94.82 94.84 69,742 -0.04(-0.05%)
Aug 24, 2007 94.95 94.99 94.88 94.88 77,260 -0.13(-0.14%)
Aug 23, 2007 94.99 95.05 94.98 95.01 60,258 -0.01(-0.01%)
Aug 22, 2007 94.98 95.03 94.96 95.02 86,744 +0.01(+0.01%)
Aug 21, 2007 95.03 95.06 94.95 95.01 60,489 +0.04(+0.05%)
Aug 20, 2007 94.86 94.98 94.86 94.97 205,757 +0.12(+0.13%)
Aug 17, 2007 94.85 94.87 94.77 94.85 108,488 +0.03(+0.04%)
Aug 16, 2007 94.79 94.91 94.78 94.81 346,052 +0.10(+0.10%)
Aug 15, 2007 94.64 94.74 94.64 94.72 416,604 +0.10(+0.10%)
Aug 14, 2007 94.58 94.64 94.57 94.62 261,505 +0.05(+0.05%)
Aug 13, 2007 94.55 94.58 94.55 94.57 169,209 +0.02(+0.02%)
Aug 10, 2007 94.57 94.58 94.55 94.55 119,244 +0.02(+0.02%)
Aug 09, 2007 94.51 94.54 94.49 94.54 35,044 +0.06(+0.06%)
Aug 08, 2007 94.47 94.48 94.42 94.48 66,504 +0.02(+0.02%)
Aug 07, 2007 94.45 94.47 94.42 94.46 107,794 +0.01(+0.01%)
Aug 06, 2007 94.48 94.48 94.43 94.45 150,819 -0.01(-0.01%)
Aug 03, 2007 94.44 94.46 94.42 94.46 58,870 +0.03(+0.03%)
Aug 02, 2007 94.42 94.43 94.39 94.43 172,794 +0.03(+0.04%)
Aug 01, 2007 94.38 94.42 94.36 94.40 106,059 -0.34(-0.36%)
Jul 31, 2007 94.74 94.74 94.69 94.74 62,918 +0.03(+0.04%)
Jul 30, 2007 94.74 94.74 94.70 94.70 61,068 +0.00(+0.00%)
Jul 27, 2007 94.71 94.73 94.69 94.70 88,594 +0.00(+0.00%)
Jul 26, 2007 94.72 94.77 94.67 94.70 403,419 +0.05(+0.05%)
Jul 25, 2007 94.64 94.68 94.64 94.65 38,167 +0.03(+0.03%)
Jul 24, 2007 94.61 94.62 94.60 94.62 34,813 +0.01(+0.01%)
Jul 23, 2007 94.60 94.62 94.59 94.61 15,498 +0.00(+0.00%)
Jul 20, 2007 94.60 94.61 94.57 94.61 83,043 +0.03(+0.04%)
Jul 19, 2007 94.58 94.58 94.55 94.58 32,500 +0.02(+0.02%)
Jul 18, 2007 94.57 94.58 94.54 94.56 43,719 +0.03(+0.03%)
Jul 17, 2007 94.54 94.54 94.50 94.54 26,601 +0.02(+0.02%)
Jul 16, 2007 94.53 94.53 94.50 94.52 61,530 +0.01(+0.01%)
Jul 13, 2007 94.51 94.52 94.48 94.51 162,616 +0.02(+0.02%)
Jul 12, 2007 94.51 94.51 94.47 94.49 27,642 +0.02(+0.02%)
Jul 11, 2007 94.50 94.50 94.47 94.48 23,016 +0.00(+0.00%)
Jul 10, 2007 94.47 94.48 94.43 94.48 422,271 +0.03(+0.04%)
Jul 09, 2007 94.43 94.44 94.42 94.44 21,396 +0.03(+0.03%)
Jul 06, 2007 94.43 94.43 94.39 94.42 52,856 +0.00(+0.00%)
Jul 05, 2007 94.42 94.42 94.37 94.42 41,406 +0.04(+0.05%)
Jul 03, 2007 94.40 94.43 94.37 94.37 101,664 -0.02(-0.02%)
Jul 02, 2007 94.42 94.42 94.34 94.39 1,920,521 -0.41(-0.43%)
Jun 29, 2007 94.79 94.85 94.75 94.80 1,930,468 +0.03(+0.03%)
Jun 28, 2007 94.78 94.85 94.75 94.77 69,048 +0.03(+0.03%)
Jun 27, 2007 94.74 94.77 94.74 94.74 340,269 +0.03(+0.03%)
Jun 26, 2007 94.70 94.72 94.70 94.71 76,450 +0.01(+0.01%)
Jun 25, 2007 94.72 94.73 94.68 94.71 62,571 +0.01(+0.01%)
Jun 22, 2007 94.70 94.70 94.67 94.70 50,196 +0.03(+0.03%)
Jun 21, 2007 94.69 94.69 94.66 94.67 91,717 +0.01(+0.01%)
Jun 20, 2007 94.67 94.67 94.64 94.67 46,957 +0.03(+0.03%)
Jun 19, 2007 94.64 94.64 94.62 94.64 24,982 +0.03(+0.03%)
Jun 18, 2007 94.56 94.61 94.56 94.61 43,950 +0.01(+0.01%)
Jun 15, 2007 94.61 94.61 94.56 94.61 87,091 +0.03(+0.03%)
Jun 14, 2007 94.57 94.58 94.54 94.58 46,379 +0.07(+0.07%)
Jun 13, 2007 94.55 94.57 94.51 94.51 337,493 -0.02(-0.02%)
Jun 12, 2007 94.53 94.54 94.48 94.53 99,582 +0.01(+0.01%)
Jun 11, 2007 94.51 94.52 94.48 94.52 13,647 +0.01(+0.01%)
Jun 08, 2007 94.50 94.51 94.47 94.51 33,309 +0.02(+0.02%)
Jun 07, 2007 94.49 94.49 94.45 94.49 33,541 +0.04(+0.05%)
Jun 06, 2007 94.48 94.48 94.44 94.45 148,159 +0.02(+0.02%)
Jun 05, 2007 94.42 94.44 94.40 94.43 23,363 -0.01(-0.01%)
Jun 04, 2007 94.42 94.44 94.40 94.44 72,980 +0.04(+0.05%)
Jun 01, 2007 94.39 94.40 94.37 94.40 19,199 -0.35(-0.37%)
May 31, 2007 94.72 94.76 94.72 94.75 18,158 +0.01(+0.01%)
May 30, 2007 94.70 94.74 94.70 94.74 11,565 +0.04(+0.05%)
May 29, 2007 94.66 94.69 94.66 94.69 15,267 +0.01(+0.01%)
May 25, 2007 94.69 94.69 94.65 94.68 44,413 +0.02(+0.02%)
May 24, 2007 94.66 94.67 94.64 94.67 5,204 +0.02(+0.02%)
May 23, 2007 94.65 94.66 94.64 94.65 24,519 +0.05(+0.05%)
May 22, 2007 94.61 94.61 94.59 94.60 7,749 +0.00(+0.00%)
May 21, 2007 94.57 94.61 94.57 94.60 35,391 +0.00(+0.00%)
May 18, 2007 94.60 94.61 94.55 94.60 43,256 +0.01(+0.01%)
May 17, 2007 94.56 94.60 94.55 94.59 19,083 +0.01(+0.01%)
May 16, 2007 94.57 94.59 94.55 94.58 16,654 +0.05(+0.05%)
May 15, 2007 94.53 94.54 94.48 94.53 239,067 +0.03(+0.04%)
May 14, 2007 94.50 94.52 94.48 94.49 21,859 +0.01(+0.01%)
May 11, 2007 94.48 94.50 94.48 94.48 13,069 +0.01(+0.01%)
May 10, 2007 94.48 94.49 94.45 94.48 49,502 +0.01(+0.01%)
May 09, 2007 94.45 94.47 94.43 94.47 55,747 +0.05(+0.05%)
May 08, 2007 94.41 94.42 94.41 94.42 10,409 +0.03(+0.04%)
May 07, 2007 94.38 94.41 94.38 94.38 9,252 -0.02(-0.02%)
May 04, 2007 94.40 94.41 94.36 94.40 18,274 +0.02(+0.02%)
May 03, 2007 94.39 94.40 94.34 94.38 65,578 +0.01(+0.01%)
May 02, 2007 94.37 94.38 94.32 94.37 134,858 +0.04(+0.05%)
May 01, 2007 94.34 94.34 94.29 94.33 63,843 -0.26(-0.27%)
Apr 30, 2007 94.57 94.61 94.57 94.59 13,416 +0.02(+0.02%)
Apr 27, 2007 94.55 94.60 94.55 94.57 19,199 +0.04(+0.04%)
Apr 26, 2007 94.58 94.59 94.54 94.54 976,742 -0.03(-0.03%)
Apr 25, 2007 94.55 94.58 94.53 94.56 49,502 +0.03(+0.03%)
Apr 24, 2007 94.54 94.56 94.52 94.54 17,580 +0.01(+0.01%)
Apr 23, 2007 94.51 94.54 94.51 94.52 24,751 +0.03(+0.03%)
Apr 20, 2007 94.50 94.52 94.46 94.49 81,771 -0.01(-0.01%)
Apr 19, 2007 94.48 94.50 94.48 94.50 90,214 +0.01(+0.01%)
Apr 18, 2007 94.47 94.49 94.47 94.49 36,779 +0.06(+0.06%)
Apr 17, 2007 94.43 94.44 94.41 94.43 23,363 +0.01(+0.01%)
Apr 16, 2007 94.41 94.42 94.38 94.42 46,379 +0.02(+0.02%)
Apr 13, 2007 94.39 94.41 94.37 94.41 60,142 +0.02(+0.02%)
Apr 12, 2007 94.38 94.40 94.37 94.39 36,432 +0.03(+0.03%)
Apr 11, 2007 94.35 94.41 94.35 94.36 13,532 +0.03(+0.03%)
Apr 10, 2007 94.31 94.35 94.31 94.34 20,818 +0.03(+0.03%)
Apr 09, 2007 94.30 94.32 94.29 94.31 39,786 +0.01(+0.01%)
Apr 05, 2007 94.32 94.34 94.29 94.30 18,968 -0.01(-0.01%)
Apr 04, 2007 94.30 94.34 94.29 94.31 24,057 +0.05(+0.06%)
Apr 03, 2007 94.29 94.30 94.23 94.26 28,914 +0.02(+0.02%)
Apr 02, 2007 94.23 94.27 94.16 94.24 26,601 -0.24(-0.26%)
Mar 30, 2007 94.50 94.50 94.44 94.48 234,325 +0.00(+0.00%)
Mar 29, 2007 94.48 94.49 94.47 94.48 26,370 +0.03(+0.03%)
Mar 28, 2007 94.43 94.48 94.43 94.46 23,247 +0.03(+0.03%)
Mar 27, 2007 94.39 94.45 94.39 94.43 456,391 +0.03(+0.03%)
Mar 26, 2007 94.38 94.42 94.37 94.41 12,259 +0.01(+0.01%)
Mar 23, 2007 94.39 94.42 94.37 94.40 662,033 +0.03(+0.04%)
Mar 22, 2007 94.39 94.40 94.35 94.36 32,847 -0.03(-0.03%)
Mar 21, 2007 94.37 94.42 94.34 94.39 162,501 +0.06(+0.06%)
Mar 20, 2007 94.34 94.34 94.31 94.33 4,742 +0.03(+0.03%)
Mar 19, 2007 94.31 94.32 94.16 94.30 125,605 +0.00(+0.00%)
Mar 16, 2007 94.30 94.30 94.28 94.30 16,770 +0.02(+0.02%)
Mar 15, 2007 94.29 94.29 94.26 94.28 19,199 -0.01(-0.01%)
Mar 14, 2007 94.30 94.30 94.27 94.29 25,907 +0.01(+0.01%)
Mar 13, 2007 94.23 94.29 94.23 94.29 146,655 +0.06(+0.06%)
Mar 12, 2007 94.23 94.23 94.19 94.23 12,491 +0.03(+0.03%)
Mar 09, 2007 94.20 94.23 94.16 94.20 61,183 -0.01(-0.01%)
Mar 08, 2007 94.22 94.22 94.19 94.21 20,934 +0.01(+0.01%)
Mar 07, 2007 94.20 94.20 94.18 94.20 20,356 +0.03(+0.04%)
Mar 06, 2007 94.16 94.20 94.13 94.16 12,722 +0.01(+0.01%)
Mar 05, 2007 94.17 94.17 94.14 94.16 36,085 -0.02(-0.02%)
Mar 02, 2007 94.16 94.20 94.13 94.17 28,683 +0.05(+0.06%)
Mar 01, 2007 94.13 94.14 94.07 94.12 37,589 -0.22(-0.24%)
Feb 28, 2007 94.29 94.37 94.29 94.35 343,045 +0.06(+0.06%)
Feb 27, 2007 94.29 94.29 94.26 94.29 19,199 +0.02(+0.02%)
Feb 26, 2007 94.29 94.29 94.25 94.27 309,966 +0.01(+0.01%)
Feb 23, 2007 94.22 94.27 94.22 94.26 10,062 +0.04(+0.05%)
Feb 22, 2007 94.22 94.22 94.21 94.22 3,701 +0.00(+0.00%)
Feb 21, 2007 94.18 94.23 94.13 94.22 85,934 +0.03(+0.04%)
Feb 20, 2007 94.16 94.18 94.16 94.18 16,423 +0.01(+0.01%)
Feb 16, 2007 94.18 94.19 94.15 94.17 29,146 +0.02(+0.02%)
Feb 15, 2007 94.16 94.19 94.12 94.16 37,242 +0.01(+0.01%)
Feb 14, 2007 94.14 94.16 94.14 94.15 28,452 +0.06(+0.06%)
Feb 13, 2007 94.07 94.10 94.07 94.09 1,734 +0.00(+0.00%)
Feb 12, 2007 94.09 94.09 94.08 94.09 9,831 +0.00(+0.00%)
Feb 09, 2007 94.10 94.10 94.02 94.09 29,377 +0.03(+0.03%)
Feb 08, 2007 94.08 94.08 94.06 94.06 5,204 -0.01(-0.01%)
Feb 07, 2007 94.09 94.09 94.03 94.07 9,831 +0.05(+0.06%)
Feb 06, 2007 94.03 94.03 94.01 94.02 12,028 -0.01(-0.01%)
Feb 05, 2007 94.04 94.04 94.00 94.03 10,062 +0.03(+0.03%)
Feb 02, 2007 94.00 94.03 93.99 94.00 40,943 +0.03(+0.03%)
Feb 01, 2007 94.01 94.01 93.97 93.97 13,185 -0.27(-0.28%)
Jan 31, 2007 94.22 94.24 94.21 94.24 2,891 +0.04(+0.05%)
Jan 30, 2007 94.19 94.22 94.18 94.20 6,361 +0.00(+0.00%)
Jan 29, 2007 94.22 94.22 94.20 94.20 23,016 +0.07(+0.07%)
Jan 26, 2007 94.18 94.18 94.13 94.13 109,644 -0.01(-0.01%)
Jan 25, 2007 94.15 94.16 94.12 94.14 36,201 +0.00(+0.00%)
Jan 24, 2007 94.13 94.15 94.13 94.14 4,973 +0.05(+0.06%)
Jan 23, 2007 94.08 94.10 94.08 94.09 2,660 +0.01(+0.01%)
Jan 22, 2007 94.09 94.10 94.07 94.08 3,469 +0.03(+0.04%)
Jan 19, 2007 94.06 94.08 94.04 94.04 15,498 -0.02(-0.02%)
Jan 18, 2007 94.07 94.07 94.03 94.06 26,717 -0.01(-0.01%)
Jan 17, 2007 94.07 94.07 94.07 94.07 9,484 +0.05(+0.06%)
Jan 16, 2007 94.03 94.03 94.02 94.02 578 -0.02(-0.02%)
Jan 12, 2007 94.03 94.03 94.03 94.03 1,272 +0.05(+0.06%)
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.