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 (%)
Dec 31, 2013 110.24 110.25 110.25 110.25 2,030,200 +0.01(+0.01%)
Dec 30, 2013 110.23 110.24 110.23 110.24 2,883,016 +0.00(+0.00%)
Dec 27, 2013 110.24 110.24 110.23 110.24 3,472,979 +0.00(+0.00%)
Dec 26, 2013 110.25 110.25 110.23 110.24 2,430,324 +0.00(+0.00%)
Dec 24, 2013 110.24 110.25 110.24 110.24 196,308 +0.00(+0.00%)
Dec 23, 2013 110.25 110.25 110.24 110.24 1,269,194 +0.00(+0.00%)
Dec 20, 2013 110.25 110.25 110.24 110.24 652,170 +0.00(+0.00%)
Dec 19, 2013 110.26 110.26 110.24 110.24 723,293 -0.02(-0.02%)
Dec 18, 2013 110.25 110.26 110.24 110.26 480,171 +0.02(+0.02%)
Dec 17, 2013 110.25 110.25 110.24 110.24 336,485 -0.01(-0.01%)
Dec 16, 2013 110.25 110.25 110.24 110.25 1,017,171 +0.00(+0.00%)
Dec 13, 2013 110.24 110.25 110.24 110.25 382,016 +0.00(+0.00%)
Dec 12, 2013 110.24 110.25 110.23 110.25 599,034 +0.00(+0.00%)
Dec 11, 2013 110.24 110.25 110.24 110.25 423,612 +0.00(+0.00%)
Dec 10, 2013 110.25 110.25 110.24 110.25 273,878 +0.01(+0.01%)
Dec 09, 2013 110.25 110.25 110.24 110.24 1,292,454 -0.01(-0.01%)
Dec 06, 2013 110.25 110.25 110.24 110.25 165,160 +0.00(+0.00%)
Dec 05, 2013 110.24 110.25 110.24 110.25 224,874 +0.01(+0.01%)
Dec 04, 2013 110.24 110.24 110.23 110.24 2,238,957 +0.01(+0.01%)
Dec 03, 2013 110.24 110.24 110.23 110.23 1,104,229 +0.00(+0.00%)
Dec 02, 2013 110.23 110.25 110.23 110.23 4,351,163 -0.01(-0.01%)
Nov 29, 2013 110.25 110.25 110.23 110.24 463,053 -0.01(-0.01%)
Nov 27, 2013 110.25 110.25 110.24 110.25 132,698 +0.00(+0.00%)
Nov 26, 2013 110.24 110.25 110.24 110.25 88,144 +0.00(+0.00%)
Nov 25, 2013 110.24 110.25 110.24 110.25 77,041 -0.00(-0.00%)
Nov 22, 2013 110.25 110.25 110.24 110.25 430,560 +0.00(+0.00%)
Nov 21, 2013 110.24 110.25 110.24 110.25 88,515 +0.00(+0.00%)
Nov 20, 2013 110.25 110.25 110.24 110.25 236,386 +0.01(+0.01%)
Nov 19, 2013 110.25 110.25 110.24 110.24 215,478 +0.00(+0.00%)
Nov 18, 2013 110.25 110.25 110.24 110.24 1,346,044 +0.00(+0.00%)
Nov 15, 2013 110.24 110.25 110.24 110.24 340,472 -0.01(-0.00%)
Nov 14, 2013 110.25 110.25 110.23 110.25 166,695 -0.00(-0.00%)
Nov 12, 2013 110.25 110.25 110.23 110.25 181,912 +0.01(+0.01%)
Nov 11, 2013 110.24 110.25 110.23 110.24 735,876 +0.01(+0.01%)
Nov 08, 2013 110.23 110.24 110.23 110.23 211,709 +0.00(+0.00%)
Nov 07, 2013 110.23 110.24 110.23 110.23 220,260 +0.00(+0.00%)
Nov 06, 2013 110.23 110.24 110.23 110.23 96,941 +0.00(+0.00%)
Nov 05, 2013 110.23 110.24 110.23 110.23 130,725 +0.00(+0.00%)
Nov 04, 2013 110.24 110.24 110.23 110.23 135,241 +0.00(+0.00%)
Nov 01, 2013 110.23 110.24 110.23 110.23 215,553 -0.00(-0.00%)
Oct 31, 2013 110.23 110.24 110.23 110.23 231,792 -0.00(-0.00%)
Oct 30, 2013 110.24 110.24 110.23 110.24 317,043 +0.01(+0.01%)
Oct 29, 2013 110.23 110.24 110.23 110.23 265,901 +0.00(+0.00%)
Oct 28, 2013 110.24 110.25 110.22 110.23 2,740,481 -0.02(-0.02%)
Oct 25, 2013 110.25 110.25 110.24 110.25 413,670 +0.00(+0.00%)
Oct 24, 2013 110.24 110.25 110.24 110.25 102,025 +0.00(+0.00%)
Oct 23, 2013 110.24 110.25 110.24 110.25 245,303 +0.01(+0.00%)
Oct 22, 2013 110.24 110.25 110.24 110.24 156,956 -0.01(-0.01%)
Oct 21, 2013 110.24 110.25 110.24 110.25 188,135 +0.00(+0.00%)
Oct 18, 2013 110.24 110.25 110.23 110.25 243,447 +0.01(+0.01%)
Oct 17, 2013 110.22 110.24 110.22 110.24 333,589 +0.03(+0.03%)
Oct 16, 2013 110.20 110.22 110.19 110.21 954,196 +0.01(+0.01%)
Oct 15, 2013 110.21 110.23 110.19 110.20 1,324,616 -0.02(-0.02%)
Oct 14, 2013 110.21 110.22 110.21 110.22 226,364 -0.01(-0.01%)
Oct 11, 2013 110.22 110.23 110.22 110.23 469,668 +0.01(+0.01%)
Oct 10, 2013 110.22 110.23 110.21 110.22 428,274 +0.00(+0.00%)
Oct 09, 2013 110.24 110.24 110.22 110.22 282,483 -0.02(-0.02%)
Oct 08, 2013 110.23 110.24 110.23 110.24 205,632 +0.00(+0.00%)
Oct 07, 2013 110.24 110.24 110.23 110.24 164,918 -0.01(-0.01%)
Oct 04, 2013 110.24 110.25 110.23 110.25 322,147 +0.01(+0.01%)
Oct 03, 2013 110.24 110.25 110.24 110.24 1,236,796 +0.00(+0.00%)
Oct 02, 2013 110.25 110.26 110.24 110.24 656,126 -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.