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 (%)
Apr 30, 2009 96.19 96.19 96.14 96.18 157,376 -0.01(-0.01%)
Apr 29, 2009 96.16 96.20 96.14 96.19 166,691 +0.05(+0.05%)
Apr 28, 2009 96.13 96.17 96.13 96.14 189,295 +0.01(+0.01%)
Apr 27, 2009 96.16 96.17 96.13 96.13 232,412 +0.01(+0.01%)
Apr 24, 2009 96.15 96.18 96.12 96.12 203,655 -0.06(-0.06%)
Apr 23, 2009 96.16 96.18 96.14 96.18 167,051 +0.01(+0.01%)
Apr 22, 2009 96.15 96.17 96.14 96.17 430,664 +0.02(+0.02%)
Apr 21, 2009 96.14 96.17 96.12 96.15 443,157 -0.02(-0.02%)
Apr 20, 2009 96.10 96.17 96.10 96.17 229,456 +0.03(+0.03%)
Apr 17, 2009 96.13 96.16 96.13 96.15 577,609 -0.02(-0.02%)
Apr 16, 2009 96.15 96.18 96.13 96.16 496,215 +0.00(+0.00%)
Apr 15, 2009 96.11 96.16 96.11 96.16 294,027 +0.02(+0.02%)
Apr 14, 2009 96.08 96.15 96.08 96.15 242,694 +0.02(+0.02%)
Apr 13, 2009 96.15 96.15 96.07 96.13 232,286 +0.01(+0.01%)
Apr 09, 2009 96.13 96.14 96.08 96.12 310,313 -0.01(-0.01%)
Apr 08, 2009 96.11 96.16 96.10 96.13 426,238 +0.00(+0.00%)
Apr 07, 2009 96.09 96.13 96.08 96.13 126,896 +0.03(+0.04%)
Apr 06, 2009 96.08 96.09 96.05 96.09 228,303 -0.02(-0.02%)
Apr 03, 2009 96.07 96.11 96.05 96.11 189,366 +0.02(+0.02%)
Apr 02, 2009 96.07 96.15 96.07 96.09 282,094 -0.02(-0.02%)
Apr 01, 2009 96.13 96.13 96.08 96.11 274,715 -0.06(-0.06%)
Mar 31, 2009 96.15 96.17 96.13 96.17 291,528 +0.00(+0.00%)
Mar 30, 2009 96.15 96.17 96.14 96.17 276,247 +0.01(+0.01%)
Mar 26, 2009 96.15 96.16 96.13 96.16 353,983 +0.01(+0.01%)
Mar 25, 2009 96.15 96.15 96.12 96.15 690,151 +0.01(+0.01%)
Mar 24, 2009 96.15 96.17 96.14 96.15 660,939 -0.01(-0.01%)
Mar 23, 2009 96.14 96.15 96.14 96.15 523,522 +0.02(+0.02%)
Mar 20, 2009 96.15 96.15 96.09 96.14 154,380 -0.01(-0.01%)
Mar 19, 2009 96.15 96.16 96.08 96.15 442,991 -0.02(-0.02%)
Mar 18, 2009 96.13 96.17 96.10 96.16 707,874 +0.03(+0.04%)
Mar 17, 2009 96.09 96.15 96.09 96.13 544,253 +0.01(+0.01%)
Mar 16, 2009 96.11 96.14 96.08 96.12 334,212 -0.03(-0.04%)
Mar 13, 2009 96.14 96.15 96.12 96.15 0 +0.02(+0.02%)
Mar 12, 2009 96.13 96.14 96.12 96.14 164,507 +0.02(+0.02%)
Mar 11, 2009 96.08 96.12 96.08 96.12 361,644 +0.00(+0.00%)
Mar 10, 2009 96.13 96.14 96.08 96.12 211,692 +0.02(+0.02%)
Mar 09, 2009 96.12 96.13 96.10 96.10 321,314 +0.00(+0.00%)
Mar 06, 2009 96.13 96.14 96.10 96.10 0 -0.03(-0.03%)
Mar 05, 2009 96.12 96.13 96.10 96.13 248,346 +0.02(+0.02%)
Mar 04, 2009 96.11 96.12 96.07 96.11 222,959 +0.02(+0.02%)
Mar 02, 2009 96.06 96.13 96.06 96.09 434,140 -0.03(-0.03%)
Feb 27, 2009 96.15 96.16 96.12 96.12 0 +0.02(+0.02%)
Feb 26, 2009 96.15 96.15 96.10 96.10 187,458 +0.01(+0.01%)
Feb 25, 2009 96.18 96.31 96.09 96.09 211,904 -0.03(-0.04%)
Feb 24, 2009 96.08 96.19 96.08 96.13 1,387,583 -0.01(-0.01%)
Feb 23, 2009 96.12 96.14 96.07 96.14 359,926 +0.07(+0.07%)
Feb 20, 2009 96.08 96.13 96.06 96.07 343,367 +0.03(+0.04%)
Feb 19, 2009 96.08 96.10 96.03 96.03 155,637 -0.10(-0.11%)
Feb 18, 2009 96.09 96.14 96.06 96.14 307,974 +0.04(+0.05%)
Feb 17, 2009 96.14 96.15 96.09 96.09 217,999 -0.03(-0.04%)
Feb 13, 2009 96.09 96.13 96.08 96.13 190,915 +0.01(+0.01%)
Feb 12, 2009 96.14 96.14 96.09 96.12 213,840 -0.02(-0.02%)
Feb 11, 2009 96.14 96.15 96.09 96.14 202,302 -0.02(-0.02%)
Feb 10, 2009 96.10 96.15 96.08 96.15 474,686 +0.02(+0.02%)
Feb 09, 2009 96.12 96.14 96.06 96.14 518,244 +0.03(+0.04%)
Feb 06, 2009 96.15 96.15 96.03 96.10 533,168 -0.06(-0.06%)
Feb 05, 2009 96.15 96.16 96.08 96.16 174,018 +0.06(+0.06%)
Feb 04, 2009 96.17 96.18 96.10 96.10 248,112 -0.06(-0.06%)
Feb 03, 2009 96.19 96.19 96.14 96.16 163,303 -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.