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 (%)
Jul 31, 2009 95.69 95.71 95.65 95.69 1,354,651 +0.01(+0.01%)
Jul 30, 2009 95.71 95.71 95.68 95.68 178,566 -0.02(-0.02%)
Jul 29, 2009 95.69 95.72 95.69 95.70 300,778 +0.02(+0.02%)
Jul 28, 2009 95.68 95.71 95.68 95.68 363,324 -0.01(-0.01%)
Jul 27, 2009 95.67 95.69 95.66 95.69 178,329 +0.02(+0.02%)
Jul 24, 2009 95.68 95.70 95.67 95.67 1,045 -0.01(-0.01%)
Jul 23, 2009 95.69 95.70 95.67 95.68 409,512 +0.00(+0.00%)
Jul 22, 2009 95.69 95.70 95.68 95.68 357,219 +0.01(+0.01%)
Jul 21, 2009 95.66 95.68 95.66 95.67 382,665 +0.01(+0.01%)
Jul 20, 2009 95.69 95.69 95.66 95.67 189,618 -0.01(-0.01%)
Jul 17, 2009 95.69 95.69 95.67 95.67 111,247 -0.01(-0.01%)
Jul 16, 2009 95.69 95.70 95.68 95.68 229,391 +0.00(+0.00%)
Jul 15, 2009 95.70 95.70 95.67 95.68 180,654 -0.01(-0.01%)
Jul 14, 2009 95.69 95.70 95.67 95.69 165,102 +0.00(+0.00%)
Jul 13, 2009 95.70 95.71 95.67 95.69 483,443 +0.01(+0.01%)
Jul 10, 2009 95.69 95.71 95.67 95.67 226,903 -0.03(-0.03%)
Jul 09, 2009 95.71 95.71 95.68 95.70 145,143 -0.00(-0.00%)
Jul 08, 2009 95.69 95.71 95.68 95.71 175,541 +0.03(+0.04%)
Jul 07, 2009 95.68 95.69 95.66 95.67 271,432 +0.01(+0.01%)
Jul 06, 2009 95.67 95.69 95.66 95.66 83,795 +0.00(+0.00%)
Jul 02, 2009 95.69 95.69 95.66 95.66 259,968 -0.01(-0.01%)
Jul 01, 2009 95.70 95.70 95.67 95.67 153,625 -0.04(-0.05%)
Jun 30, 2009 95.69 95.72 95.68 95.72 300,101 +0.03(+0.03%)
Jun 29, 2009 95.70 95.71 95.69 95.69 281,532 -0.03(-0.03%)
Jun 26, 2009 95.71 95.72 95.67 95.72 229,380 +0.01(+0.01%)
Jun 25, 2009 95.68 95.72 95.67 95.71 530,254 +0.03(+0.04%)
Jun 24, 2009 95.69 95.71 95.65 95.67 329,089 +0.02(+0.02%)
Jun 23, 2009 95.70 95.70 95.65 95.65 257,781 -0.01(-0.01%)
Jun 22, 2009 95.70 95.70 95.66 95.66 449,348 -0.03(-0.04%)
Jun 19, 2009 95.71 95.71 95.66 95.70 698,205 -0.01(-0.01%)
Jun 18, 2009 95.70 95.71 95.68 95.71 175,033 -0.01(-0.01%)
Jun 17, 2009 95.71 95.72 95.67 95.72 304,171 +0.01(+0.01%)
Jun 16, 2009 95.68 95.71 95.65 95.71 589,495 +0.06(+0.06%)
Jun 15, 2009 95.67 95.71 95.65 95.65 301,983 +0.00(+0.00%)
Jun 12, 2009 95.68 95.70 95.65 95.65 119,225 -0.03(-0.04%)
Jun 11, 2009 95.68 95.69 95.66 95.68 152,918 +0.00(+0.00%)
Jun 10, 2009 95.62 95.68 95.62 95.68 162,709 +0.05(+0.05%)
Jun 09, 2009 95.61 95.65 95.61 95.63 284,050 +0.03(+0.03%)
Jun 08, 2009 95.63 95.65 95.60 95.60 517,846 -0.03(-0.04%)
Jun 05, 2009 95.65 95.69 95.60 95.64 567,049 -0.03(-0.04%)
Jun 04, 2009 95.66 95.72 95.65 95.67 187,894 -0.02(-0.02%)
Jun 03, 2009 95.70 95.72 95.66 95.69 609,247 +0.03(+0.03%)
Jun 02, 2009 95.65 95.71 95.65 95.66 835,643 -0.06(-0.06%)
Jun 01, 2009 95.75 95.76 95.65 95.72 367,907 +0.03(+0.04%)
May 29, 2009 95.70 95.75 95.69 95.69 291,071 -0.06(-0.06%)
May 28, 2009 95.71 95.75 95.69 95.75 111,243 +0.07(+0.07%)
May 27, 2009 95.72 95.72 95.67 95.68 190,271 +0.02(+0.02%)
May 26, 2009 95.72 95.72 95.66 95.66 204,116 -0.02(-0.02%)
May 22, 2009 95.71 95.72 95.68 95.68 132,469 -0.03(-0.04%)
May 21, 2009 95.73 95.73 95.70 95.72 481,896 +0.00(+0.00%)
May 20, 2009 95.72 95.73 95.71 95.72 337,814 +0.03(+0.04%)
May 19, 2009 95.71 95.72 95.68 95.68 204,965 +0.01(+0.01%)
May 18, 2009 95.68 95.73 95.67 95.67 277,656 -0.02(-0.02%)
May 15, 2009 95.68 95.73 95.68 95.69 132,621 +0.01(+0.01%)
May 14, 2009 95.69 95.72 95.67 95.68 237,931 +0.00(+0.00%)
May 13, 2009 95.70 95.72 95.67 95.68 208,375 +0.01(+0.01%)
May 12, 2009 95.67 95.71 95.66 95.67 153,714 +0.01(+0.01%)
May 11, 2009 95.69 95.72 95.64 95.66 246,171 +0.02(+0.02%)
May 08, 2009 95.64 95.70 95.64 95.65 195,600 -0.01(-0.01%)
May 07, 2009 95.66 95.69 95.65 95.65 400,403 -0.01(-0.01%)
May 06, 2009 95.68 95.69 95.66 95.66 184,870 +0.01(+0.01%)
May 05, 2009 95.70 95.70 95.65 95.65 231,370 -0.02(-0.02%)
May 04, 2009 95.69 95.69 95.65 95.67 173,636 -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.