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 (%)
Nov 30, 2011 95.85 95.85 95.84 95.84 281,739 -0.02(-0.02%)
Nov 29, 2011 95.86 95.86 95.84 95.86 119,292 +0.00(+0.00%)
Nov 28, 2011 95.86 95.86 95.84 95.86 213,301 +0.02(+0.02%)
Nov 25, 2011 95.85 95.86 95.84 95.84 99,148 -0.02(-0.02%)
Nov 23, 2011 95.86 95.87 95.85 95.86 588,311 +0.01(+0.01%)
Nov 22, 2011 95.87 95.87 95.85 95.85 311,372 -0.03(-0.03%)
Nov 21, 2011 95.86 95.87 95.86 95.87 721,961 +0.01(+0.01%)
Nov 18, 2011 95.86 95.88 95.86 95.86 226,268 +0.01(+0.01%)
Nov 17, 2011 95.86 95.87 95.85 95.86 2,647,719 -0.02(-0.02%)
Nov 16, 2011 95.85 95.87 95.85 95.87 287,518 +0.03(+0.03%)
Nov 15, 2011 95.86 95.86 95.85 95.85 266,058 +0.00(+0.00%)
Nov 14, 2011 95.86 95.86 95.85 95.85 215,946 -0.02(-0.02%)
Nov 11, 2011 95.85 95.86 95.85 95.86 448,641 +0.02(+0.02%)
Nov 10, 2011 95.86 95.86 95.85 95.85 258,815 +0.00(+0.00%)
Nov 09, 2011 95.86 95.86 95.84 95.85 913,571 -0.01(-0.01%)
Nov 08, 2011 95.86 95.86 95.86 95.86 213,470 -0.01(-0.01%)
Nov 07, 2011 95.85 95.86 95.85 95.86 704,348 +0.00(+0.00%)
Nov 04, 2011 95.85 95.86 95.85 95.86 424,762 +0.02(+0.02%)
Nov 03, 2011 95.86 95.86 95.84 95.85 772,391 +0.01(+0.01%)
Nov 02, 2011 95.84 95.85 95.84 95.84 284,894 +0.00(+0.00%)
Nov 01, 2011 95.84 95.85 95.84 95.84 1,050,009 -0.01(-0.01%)
Oct 31, 2011 95.83 95.85 95.83 95.85 1,506,383 +0.02(+0.02%)
Oct 28, 2011 95.85 95.85 95.83 95.83 440,453 +0.00(+0.00%)
Oct 27, 2011 95.84 95.86 95.83 95.83 1,176,479 -0.01(-0.01%)
Oct 26, 2011 95.84 95.85 95.84 95.84 437,327 +0.00(+0.00%)
Oct 25, 2011 95.84 95.85 95.84 95.84 659,097 +0.00(+0.00%)
Oct 24, 2011 95.85 95.86 95.84 95.84 6,785,443 -0.02(-0.02%)
Oct 21, 2011 95.85 95.86 95.84 95.86 3,269,822 +0.02(+0.02%)
Oct 20, 2011 95.84 95.86 95.84 95.84 528,750 -0.02(-0.02%)
Oct 19, 2011 95.84 95.86 95.84 95.86 3,782,336 +0.00(+0.00%)
Oct 18, 2011 95.84 95.86 95.84 95.86 665,160 +0.00(+0.00%)
Oct 17, 2011 95.85 95.86 95.84 95.86 5,803,835 +0.01(+0.01%)
Oct 14, 2011 95.84 95.86 95.84 95.85 456,171 +0.01(+0.01%)
Oct 13, 2011 95.87 95.87 95.84 95.84 290,148 -0.00(-0.00%)
Oct 12, 2011 95.85 95.87 95.84 95.84 515,617 +0.00(+0.00%)
Oct 11, 2011 95.86 95.86 95.84 95.84 404,399 -0.03(-0.03%)
Oct 10, 2011 95.85 95.87 95.85 95.87 633,947 +0.02(+0.02%)
Oct 07, 2011 95.86 95.87 95.85 95.85 523,892 -0.01(-0.01%)
Oct 06, 2011 95.86 95.87 95.85 95.86 223,555 +0.00(+0.00%)
Oct 05, 2011 95.85 95.86 95.84 95.86 360,078 +0.00(+0.00%)
Oct 04, 2011 95.86 95.86 95.84 95.86 585,975 +0.02(+0.02%)
Oct 03, 2011 95.86 95.87 95.84 95.84 1,443,752 -0.02(-0.02%)
Sep 30, 2011 95.86 95.86 95.85 95.86 924,973 +0.02(+0.02%)
Sep 29, 2011 95.86 95.86 95.84 95.85 1,313,489 -0.01(-0.01%)
Sep 28, 2011 95.86 95.87 95.84 95.86 2,210,981 +0.00(+0.00%)
Sep 27, 2011 95.86 95.86 95.86 95.86 1,227,166 -0.02(-0.02%)
Sep 26, 2011 95.86 95.87 95.86 95.87 926,933 +0.02(+0.02%)
Sep 23, 2011 95.87 95.87 95.85 95.86 1,578,127 -0.01(-0.01%)
Sep 22, 2011 95.85 95.87 95.85 95.86 13,097,178 +0.02(+0.02%)
Sep 21, 2011 95.86 95.87 95.85 95.85 4,148,171 -0.01(-0.01%)
Sep 20, 2011 95.86 95.87 95.86 95.86 935,598 +0.00(+0.00%)
Sep 19, 2011 95.86 95.87 95.86 95.86 1,951,909 +0.00(+0.00%)
Sep 16, 2011 95.86 95.87 95.86 95.86 95,521 -0.02(-0.02%)
Sep 15, 2011 95.85 95.87 95.85 95.87 505,296 +0.03(+0.03%)
Sep 14, 2011 95.86 95.86 95.85 95.85 802,794 -0.02(-0.02%)
Sep 13, 2011 95.85 95.86 95.85 95.86 953,625 +0.02(+0.02%)
Sep 12, 2011 95.86 95.86 95.85 95.85 1,788,033 +0.00(+0.00%)
Sep 09, 2011 95.85 95.86 95.85 95.85 1,205,184 +0.00(+0.00%)
Sep 08, 2011 95.86 95.87 95.85 95.85 178,698 +0.00(+0.00%)
Sep 07, 2011 95.86 95.87 95.85 95.85 153,536 -0.03(-0.03%)
Sep 06, 2011 95.85 95.87 95.84 95.87 502,575 +0.03(+0.03%)
Sep 02, 2011 95.86 95.87 95.85 95.85 119,087 -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.