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 (%)
Mar 31, 2014 95.91 95.91 95.90 95.91 5,006,659 +0.00(+0.00%)
Mar 28, 2014 95.91 95.91 95.89 95.91 199,653 +0.00(+0.00%)
Mar 27, 2014 95.90 95.91 95.89 95.91 265,795 +0.02(+0.02%)
Mar 26, 2014 95.90 95.91 95.89 95.89 404,030 -0.01(-0.01%)
Mar 25, 2014 95.89 95.90 95.89 95.90 546,447 -0.00(-0.00%)
Mar 24, 2014 95.90 95.90 95.89 95.90 2,399,468 +0.00(+0.00%)
Mar 21, 2014 95.90 95.90 95.89 95.90 68,652 +0.00(+0.00%)
Mar 20, 2014 95.90 95.90 95.89 95.90 107,727 +0.00(+0.00%)
Mar 19, 2014 95.89 95.90 95.89 95.89 125,421 +0.00(+0.00%)
Mar 18, 2014 95.90 95.90 95.89 95.89 165,727 -0.01(-0.01%)
Mar 17, 2014 95.89 95.90 95.88 95.90 980,181 +0.01(+0.01%)
Mar 14, 2014 95.89 95.89 95.88 95.89 89,267 +0.00(+0.00%)
Mar 13, 2014 95.89 95.89 95.88 95.88 190,160 +0.00(+0.00%)
Mar 12, 2014 95.89 95.89 95.88 95.88 455,751 +0.00(+0.00%)
Mar 11, 2014 95.88 95.89 95.88 95.88 526,636 -0.01(-0.01%)
Mar 10, 2014 95.88 95.89 95.88 95.89 1,786,331 +0.01(+0.01%)
Mar 07, 2014 95.89 95.89 95.88 95.88 279,086 -0.00(-0.00%)
Mar 06, 2014 95.88 95.90 95.88 95.89 260,692 -0.00(-0.00%)
Mar 05, 2014 95.89 95.89 95.88 95.89 527,987 +0.01(+0.01%)
Mar 04, 2014 95.88 95.89 95.88 95.88 275,378 +0.00(+0.00%)
Mar 03, 2014 95.89 95.89 95.88 95.88 5,132,456 -0.02(-0.02%)
Feb 28, 2014 95.89 95.90 95.89 95.90 343,012 +0.01(+0.01%)
Feb 27, 2014 95.89 95.90 95.89 95.89 279,443 +0.00(+0.00%)
Feb 26, 2014 95.88 95.90 95.88 95.89 223,325 +0.00(+0.00%)
Feb 25, 2014 95.89 95.90 95.89 95.89 438,056 +0.01(+0.01%)
Feb 24, 2014 95.88 95.89 95.88 95.88 2,310,020 +0.00(+0.00%)
Feb 21, 2014 95.88 95.89 95.88 95.88 176,138 +0.00(+0.00%)
Feb 20, 2014 95.89 95.89 95.88 95.88 440,695 +0.00(+0.00%)
Feb 19, 2014 95.89 95.89 95.88 95.88 206,509 +0.00(+0.00%)
Feb 18, 2014 95.89 95.89 95.88 95.88 2,136,064 +0.00(+0.00%)
Feb 14, 2014 95.89 95.88 95.88 95.88 179,131 -0.01(-0.01%)
Feb 13, 2014 95.89 95.89 95.88 95.89 712,372 +0.01(+0.01%)
Feb 12, 2014 95.89 95.89 95.88 95.88 389,741 -0.01(-0.01%)
Feb 11, 2014 95.88 95.89 95.88 95.89 336,861 +0.00(+0.00%)
Feb 10, 2014 95.88 95.89 95.88 95.89 1,498,453 +0.00(+0.00%)
Feb 07, 2014 95.90 95.90 95.88 95.89 446,983 -0.01(-0.01%)
Feb 06, 2014 95.88 95.90 95.88 95.90 162,354 +0.02(+0.02%)
Feb 05, 2014 95.90 95.90 95.88 95.88 488,122 -0.01(-0.01%)
Feb 04, 2014 95.89 95.90 95.89 95.89 764,323 -0.02(-0.02%)
Feb 03, 2014 95.89 95.91 95.88 95.91 7,106,429 +0.03(+0.03%)
Jan 31, 2014 95.88 95.89 95.88 95.88 752,724 -0.01(-0.01%)
Jan 30, 2014 95.88 95.89 95.88 95.89 652,465 +0.00(+0.00%)
Jan 29, 2014 95.88 95.89 95.88 95.89 426,345 +0.00(+0.00%)
Jan 28, 2014 95.88 95.89 95.88 95.89 424,741 +0.01(+0.01%)
Jan 27, 2014 95.88 95.89 95.88 95.88 705,591 +0.00(+0.00%)
Jan 24, 2014 95.88 95.89 95.88 95.88 592,400 +0.00(+0.00%)
Jan 23, 2014 95.89 95.89 95.88 95.88 516,698 +0.00(+0.00%)
Jan 22, 2014 95.89 95.89 95.88 95.88 654,900 +0.00(+0.00%)
Jan 21, 2014 95.88 95.89 95.88 95.88 2,254,273 -0.01(-0.01%)
Jan 17, 2014 95.89 95.89 95.89 95.89 463,809 +0.01(+0.01%)
Jan 16, 2014 95.89 95.89 95.88 95.88 408,852 -0.01(-0.01%)
Jan 15, 2014 95.89 95.89 95.88 95.89 412,146 +0.00(+0.00%)
Jan 14, 2014 95.88 95.89 95.88 95.89 210,752 +0.01(+0.01%)
Jan 13, 2014 95.88 95.89 95.88 95.88 712,304 -0.01(-0.01%)
Jan 10, 2014 95.88 95.89 95.88 95.89 216,569 +0.00(+0.00%)
Jan 09, 2014 95.88 95.89 95.88 95.89 265,514 +0.00(+0.00%)
Jan 08, 2014 95.88 95.89 95.88 95.89 240,354 +0.00(+0.00%)
Jan 07, 2014 95.88 95.89 95.88 95.88 352,131 +0.00(+0.00%)
Jan 06, 2014 95.89 95.89 95.87 95.88 210,029 -0.01(-0.01%)
Jan 03, 2014 95.88 95.89 95.87 95.89 292,441 +0.02(+0.02%)
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.