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 (%)
Feb 29, 2008 95.79 95.80 95.74 95.76 199,009 +0.02(+0.02%)
Feb 28, 2008 95.79 95.80 95.73 95.74 188,705 -0.02(-0.02%)
Feb 27, 2008 95.77 95.77 95.72 95.76 168,706 +0.03(+0.03%)
Feb 26, 2008 95.72 95.73 95.70 95.73 144,124 +0.03(+0.03%)
Feb 25, 2008 95.71 95.72 95.69 95.71 197,776 +0.00(+0.00%)
Feb 22, 2008 95.71 95.72 95.69 95.71 105,501 -0.01(-0.01%)
Feb 21, 2008 95.65 95.72 95.65 95.72 149,563 +0.03(+0.03%)
Feb 20, 2008 95.69 95.70 95.67 95.69 86,718 +0.03(+0.03%)
Feb 19, 2008 95.66 95.68 95.61 95.66 111,847 -0.02(-0.02%)
Feb 18, 2008 95.67 95.68 95.61 95.68 0 +0.00(+0.00%)
Feb 15, 2008 95.67 95.68 95.61 95.68 311,933 +0.01(+0.01%)
Feb 14, 2008 95.63 95.68 95.63 95.67 268,575 +0.02(+0.02%)
Feb 13, 2008 95.65 95.67 95.60 95.65 77,437 +0.06(+0.06%)
Feb 12, 2008 95.64 95.64 95.56 95.59 370,137 +0.00(+0.00%)
Feb 11, 2008 95.63 95.63 95.57 95.59 108,023 -0.02(-0.02%)
Feb 08, 2008 95.56 95.63 95.56 95.61 80,960 +0.00(+0.00%)
Feb 07, 2008 95.62 95.65 95.56 95.61 144,915 -0.00(-0.00%)
Feb 06, 2008 95.58 95.64 95.58 95.61 131,315 +0.02(+0.02%)
Feb 05, 2008 95.60 95.61 95.56 95.59 119,747 +0.03(+0.03%)
Feb 04, 2008 95.58 95.59 95.51 95.57 99,833 -0.03(-0.04%)
Feb 01, 2008 95.62 95.62 95.52 95.60 103,142 -0.23(-0.24%)
Jan 31, 2008 95.88 95.88 95.79 95.84 91,440 +0.02(+0.02%)
Jan 30, 2008 95.72 95.82 95.71 95.82 55,183 +0.06(+0.06%)
Jan 29, 2008 95.70 95.76 95.70 95.76 115,256 +0.06(+0.06%)
Jan 28, 2008 95.74 95.76 95.69 95.70 116,507 -0.04(-0.05%)
Jan 25, 2008 95.63 95.74 95.62 95.74 152,361 +0.05(+0.05%)
Jan 24, 2008 95.67 95.72 95.66 95.69 139,233 +0.02(+0.02%)
Jan 23, 2008 95.69 95.79 95.65 95.67 123,749 +0.01(+0.01%)
Jan 22, 2008 95.67 95.67 94.52 95.66 313,546 +0.10(+0.11%)
Jan 21, 2008 95.45 95.57 95.43 95.56 0 +0.00(+0.00%)
Jan 18, 2008 95.45 95.57 95.43 95.56 120,403 +0.11(+0.12%)
Jan 17, 2008 95.47 95.51 95.43 95.45 153,886 +0.03(+0.03%)
Jan 16, 2008 95.43 95.49 95.42 95.42 111,824 +0.03(+0.03%)
Jan 15, 2008 95.42 95.43 95.36 95.39 133,007 -0.03(-0.03%)
Jan 14, 2008 95.42 95.42 95.39 95.42 40,559 +0.01(+0.01%)
Jan 11, 2008 95.36 95.41 95.34 95.41 90,605 +0.05(+0.05%)
Jan 10, 2008 95.34 95.36 95.31 95.36 21,616 +0.03(+0.03%)
Jan 09, 2008 95.35 95.36 95.29 95.33 411,826 +0.03(+0.04%)
Jan 08, 2008 95.27 95.31 95.24 95.30 68,655 +0.06(+0.06%)
Jan 07, 2008 95.28 95.28 95.24 95.24 150,856 -0.05(-0.05%)
Jan 04, 2008 95.30 95.31 95.24 95.29 117,593 +0.07(+0.07%)
Jan 03, 2008 95.27 95.27 95.21 95.22 163,417 -0.04(-0.05%)
Jan 02, 2008 95.32 95.32 95.19 95.26 51,656 +0.10(+0.10%)
Jan 01, 2008 95.21 95.26 95.16 95.17 63,292 +0.00(+0.00%)
Dec 31, 2007 95.21 95.26 95.16 95.17 63,292 -0.02(-0.02%)
Dec 28, 2007 95.21 95.21 95.17 95.19 51,478 +0.01(+0.01%)
Dec 27, 2007 95.18 95.19 95.00 95.18 203,379 -0.30(-0.32%)
Dec 26, 2007 95.45 95.48 95.43 95.48 33,052 +0.03(+0.03%)
Dec 24, 2007 95.46 95.47 95.40 95.45 50,326 -0.00(-0.00%)
Dec 21, 2007 95.45 95.47 95.44 95.46 33,512 -0.05(-0.05%)
Dec 20, 2007 95.51 95.52 95.49 95.51 57,547 +0.02(+0.02%)
Dec 19, 2007 95.46 95.49 95.43 95.49 115,682 +0.10(+0.10%)
Dec 18, 2007 95.34 95.46 95.34 95.39 173,671 -0.01(-0.01%)
Dec 17, 2007 95.47 95.47 95.39 95.40 38,234 -0.03(-0.03%)
Dec 14, 2007 95.32 95.43 95.32 95.43 38,925 -0.02(-0.02%)
Dec 13, 2007 95.45 95.46 95.36 95.45 40,307 +0.00(+0.00%)
Dec 12, 2007 95.39 95.46 95.34 95.45 52,169 -0.03(-0.03%)
Dec 11, 2007 95.39 95.47 95.32 95.47 27,311 +0.10(+0.10%)
Dec 10, 2007 95.34 95.38 95.31 95.38 40,491 +0.03(+0.04%)
Dec 07, 2007 95.36 95.36 95.30 95.34 51,976 -0.01(-0.01%)
Dec 06, 2007 95.32 95.38 88.77 95.35 116,689 -0.01(-0.01%)
Dec 05, 2007 95.35 95.36 95.31 95.36 48,368 +0.00(+0.00%)
Dec 04, 2007 95.32 95.36 95.28 95.36 92,282 +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.