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 (%)
Oct 30, 2009 95.72 95.72 95.67 95.71 583,969 -0.01(-0.01%)
Oct 29, 2009 95.71 95.72 95.67 95.71 543,787 -0.01(-0.01%)
Oct 28, 2009 95.72 95.74 95.70 95.72 1,516,606 +0.02(+0.02%)
Oct 27, 2009 95.70 95.72 95.68 95.71 148,746 +0.03(+0.03%)
Oct 26, 2009 95.71 95.71 95.68 95.68 108,445 -0.02(-0.02%)
Oct 23, 2009 95.71 95.71 95.70 95.70 242,437 -0.01(-0.01%)
Oct 22, 2009 95.69 95.72 95.68 95.71 144,566 +0.01(+0.01%)
Oct 21, 2009 95.67 95.71 95.66 95.71 414,522 +0.03(+0.03%)
Oct 20, 2009 95.69 95.69 95.66 95.68 692,566 +0.00(+0.00%)
Oct 19, 2009 95.68 95.69 95.66 95.68 151,431 +0.01(+0.01%)
Oct 16, 2009 95.67 95.69 95.67 95.67 104,961 +0.00(+0.00%)
Oct 15, 2009 95.67 95.69 95.67 95.67 242,306 +0.00(+0.00%)
Oct 14, 2009 95.67 95.69 95.67 95.67 221,879 +0.00(+0.00%)
Oct 13, 2009 95.67 95.69 95.66 95.67 90,278 +0.01(+0.01%)
Oct 12, 2009 95.67 95.69 95.65 95.66 129,112 +0.00(+0.00%)
Oct 09, 2009 95.68 95.69 95.66 95.66 191,719 -0.03(-0.03%)
Oct 08, 2009 95.69 95.71 95.67 95.69 202,346 -0.01(-0.01%)
Oct 07, 2009 95.70 95.71 95.68 95.70 219,005 +0.02(+0.02%)
Oct 06, 2009 95.69 95.70 95.67 95.68 175,254 +0.03(+0.03%)
Oct 05, 2009 95.67 95.70 95.65 95.65 227,353 +0.00(+0.00%)
Oct 02, 2009 95.67 95.67 95.64 95.65 236,348 -0.02(-0.02%)
Oct 01, 2009 95.68 95.68 95.64 95.67 619,880 -0.01(-0.01%)
Sep 30, 2009 95.67 95.72 95.67 95.68 633,680 +0.02(+0.02%)
Sep 29, 2009 95.66 95.68 95.65 95.66 563,354 +0.01(+0.01%)
Sep 28, 2009 95.70 95.72 95.65 95.65 1,047,066 -0.01(-0.01%)
Sep 25, 2009 95.69 95.69 95.66 95.66 751,364 -0.01(-0.01%)
Sep 24, 2009 95.69 95.69 95.67 95.67 930,035 -0.01(-0.01%)
Sep 23, 2009 95.69 95.71 95.67 95.68 766,634 +0.00(+0.00%)
Sep 22, 2009 95.66 95.69 95.66 95.68 158,219 +0.02(+0.02%)
Sep 21, 2009 95.69 95.69 95.66 95.66 189,891 -0.02(-0.02%)
Sep 18, 2009 95.70 95.70 95.67 95.68 672,975 +0.00(+0.00%)
Sep 17, 2009 95.68 95.70 95.67 95.68 168,783 -0.02(-0.02%)
Sep 16, 2009 95.68 95.71 95.67 95.70 213,014 +0.02(+0.02%)
Sep 15, 2009 95.66 95.70 95.66 95.68 112,319 +0.01(+0.01%)
Sep 14, 2009 95.67 95.70 95.66 95.67 87,704 -0.03(-0.03%)
Sep 11, 2009 95.70 95.71 95.69 95.70 189,789 +0.03(+0.04%)
Sep 10, 2009 95.67 95.70 95.66 95.66 153,749 -0.02(-0.02%)
Sep 09, 2009 95.70 95.70 95.66 95.68 280,295 +0.03(+0.03%)
Sep 08, 2009 95.66 95.70 95.65 95.65 116,243 -0.03(-0.03%)
Sep 04, 2009 95.70 95.70 95.67 95.68 137,762 -0.01(-0.01%)
Sep 03, 2009 95.70 95.70 95.66 95.69 85,776 +0.00(+0.00%)
Sep 02, 2009 95.67 95.69 95.65 95.69 432,569 +0.08(+0.08%)
Sep 01, 2009 95.63 95.65 95.60 95.61 414,228 -0.10(-0.10%)
Aug 31, 2009 95.69 95.71 95.67 95.71 162,702 +0.03(+0.04%)
Aug 28, 2009 95.69 95.71 95.67 95.67 144,285 +0.01(+0.01%)
Aug 27, 2009 95.70 95.71 95.66 95.66 198,984 -0.04(-0.05%)
Aug 26, 2009 95.68 95.71 95.67 95.71 132,393 +0.03(+0.03%)
Aug 25, 2009 95.69 95.69 95.66 95.68 200,066 +0.01(+0.01%)
Aug 24, 2009 95.66 95.71 95.66 95.67 147,196 -0.01(-0.01%)
Aug 21, 2009 95.67 95.69 95.65 95.68 320,311 +0.01(+0.01%)
Aug 20, 2009 95.71 95.71 95.67 95.67 176,678 +0.00(+0.00%)
Aug 19, 2009 95.71 95.71 95.67 95.67 186,595 -0.01(-0.01%)
Aug 18, 2009 95.68 95.68 95.65 95.68 354,883 +0.02(+0.02%)
Aug 17, 2009 95.68 95.68 95.66 95.66 73,265 -0.01(-0.01%)
Aug 14, 2009 95.68 95.68 95.66 95.67 155,185 +0.00(+0.00%)
Aug 13, 2009 95.67 95.68 95.66 95.67 124,350 +0.01(+0.01%)
Aug 12, 2009 95.67 95.67 95.65 95.66 214,699 -0.00(-0.00%)
Aug 11, 2009 95.66 95.66 95.65 95.66 131,467 +0.02(+0.02%)
Aug 10, 2009 95.65 95.66 95.65 95.65 123,567 +0.01(+0.01%)
Aug 07, 2009 95.65 95.65 95.64 95.64 146,551 -0.03(-0.04%)
Aug 06, 2009 95.67 95.67 95.65 95.67 204,911 +0.02(+0.02%)
Aug 05, 2009 95.65 95.67 95.65 95.65 283,976 +0.02(+0.02%)
Aug 04, 2009 95.65 95.67 95.64 95.64 196,852 +0.00(+0.00%)
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.