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 (%)
Aug 01, 2017 96.67 96.67 96.67 0 +0.05(+0.05%)
Jul 31, 2017 96.59 96.62 96.59 96.62 1,358,696 +0.02(+0.02%)
Jul 28, 2017 96.58 96.61 96.58 96.60 863,332 +0.02(+0.02%)
Jul 27, 2017 96.58 96.61 96.57 96.59 986,198 +0.00(+0.00%)
Jul 26, 2017 96.56 96.59 96.55 96.59 744,436 +0.04(+0.05%)
Jul 25, 2017 96.59 96.59 96.54 96.54 1,505,214 -0.04(-0.05%)
Jul 24, 2017 96.58 96.59 96.57 96.59 544,665 +0.01(+0.01%)
Jul 21, 2017 96.59 96.59 96.57 96.58 614,801 -0.01(-0.01%)
Jul 20, 2017 96.59 96.59 96.57 96.59 772,298 +0.01(+0.01%)
Jul 19, 2017 96.58 96.59 96.57 96.58 1,394,523 +0.00(+0.00%)
Jul 18, 2017 96.58 96.59 96.57 96.58 1,572,808 -0.01(-0.01%)
Jul 17, 2017 96.58 96.59 96.57 96.59 872,336 +0.00(+0.00%)
Jul 14, 2017 96.56 96.59 96.56 96.59 1,194,985 +0.03(+0.03%)
Jul 13, 2017 96.57 96.57 96.55 96.56 1,005,916 -0.01(-0.01%)
Jul 12, 2017 96.56 96.57 96.54 96.57 2,476,766 +0.01(+0.01%)
Jul 11, 2017 96.55 96.56 96.54 96.56 2,777,260 +0.02(+0.02%)
Jul 10, 2017 96.53 96.55 96.53 96.54 323,886 +0.01(+0.01%)
Jul 07, 2017 96.54 96.54 96.53 96.53 577,637 -0.01(-0.01%)
Jul 06, 2017 96.52 96.54 96.51 96.54 879,655 +0.03(+0.03%)
Jul 05, 2017 96.50 96.53 96.50 96.52 720,409 +0.00(+0.00%)
Jul 03, 2017 96.52 96.52 96.49 96.52 874,112 -0.01(-0.01%)
Jun 30, 2017 96.51 96.52 96.51 96.52 532,555 +0.01(+0.01%)
Jun 29, 2017 96.50 96.51 96.49 96.51 774,194 +0.01(+0.01%)
Jun 28, 2017 96.49 96.51 96.49 96.51 443,152 +0.01(+0.01%)
Jun 27, 2017 96.51 96.51 96.49 96.50 573,846 +0.00(+0.00%)
Jun 26, 2017 96.51 96.52 96.50 96.50 1,624,541 -0.02(-0.02%)
Jun 23, 2017 96.51 96.52 96.51 96.51 370,214 +0.01(+0.01%)
Jun 22, 2017 96.49 96.51 96.48 96.51 1,485,930 +0.02(+0.02%)
Jun 21, 2017 96.49 96.50 96.49 96.49 770,534 +0.00(+0.00%)
Jun 20, 2017 96.50 96.50 96.48 96.49 734,739 +0.00(+0.00%)
Jun 19, 2017 96.48 96.50 96.47 96.49 622,928 +0.00(+0.00%)
Jun 16, 2017 96.48 96.50 96.48 96.49 1,293,508 +0.01(+0.01%)
Jun 15, 2017 96.49 96.49 96.46 96.48 1,351,867 +0.00(+0.00%)
Jun 14, 2017 96.47 96.52 96.47 96.48 1,520,791 +0.00(+0.00%)
Jun 13, 2017 96.45 96.49 96.45 96.48 1,719,375 +0.03(+0.04%)
Jun 12, 2017 96.44 96.46 96.44 96.44 433,653 -0.01(-0.01%)
Jun 09, 2017 96.45 96.46 96.44 96.45 420,094 -0.01(-0.01%)
Jun 08, 2017 96.45 96.46 96.45 96.46 420,849 +0.00(+0.00%)
Jun 07, 2017 96.46 96.46 96.44 96.46 485,001 +0.01(+0.01%)
Jun 06, 2017 96.47 96.48 96.44 96.45 780,874 -0.01(-0.01%)
Jun 05, 2017 96.47 96.47 96.45 96.46 334,134 -0.01(-0.01%)
Jun 02, 2017 96.45 96.47 96.45 96.47 842,483 +0.02(+0.02%)
Jun 01, 2017 96.44 96.47 96.44 96.45 318,228 +0.01(+0.01%)
May 31, 2017 96.46 96.47 96.44 96.45 1,250,802 +0.01(+0.01%)
May 30, 2017 96.46 96.47 96.43 96.44 783,896 -0.01(-0.01%)
May 26, 2017 96.45 96.46 96.44 96.45 809,826 +0.00(+0.00%)
May 25, 2017 96.45 96.46 96.43 96.45 2,322,789 +0.00(+0.00%)
May 24, 2017 96.44 96.46 96.42 96.45 1,000,883 +0.01(+0.01%)
May 23, 2017 96.45 96.46 96.44 96.44 536,868 -0.01(-0.01%)
May 22, 2017 96.45 96.46 96.43 96.45 1,022,915 +0.00(+0.00%)
May 19, 2017 96.44 96.46 96.44 96.45 479,879 +0.01(+0.01%)
May 18, 2017 96.44 96.47 96.42 96.44 2,518,208 -0.01(-0.01%)
May 17, 2017 96.45 96.46 96.43 96.45 965,499 +0.03(+0.03%)
May 16, 2017 96.43 96.44 96.42 96.42 322,154 +0.00(+0.00%)
May 15, 2017 96.43 96.44 96.41 96.42 580,194 +0.01(+0.01%)
May 12, 2017 96.41 96.43 96.41 96.41 256,581 +0.00(+0.00%)
May 11, 2017 96.40 96.42 96.39 96.41 599,102 +0.03(+0.03%)
May 10, 2017 96.40 96.41 96.39 96.39 605,915 -0.01(-0.01%)
May 09, 2017 96.40 96.40 96.39 96.40 435,429 +0.00(+0.00%)
May 08, 2017 96.41 96.41 96.40 96.40 496,856 +0.00(+0.00%)
May 05, 2017 96.40 96.43 96.40 96.40 782,852 +0.01(+0.01%)
May 04, 2017 96.40 96.41 96.39 96.39 542,044 +0.01(+0.01%)
May 03, 2017 96.41 96.43 96.38 96.38 606,377 -0.02(-0.02%)
May 02, 2017 96.40 96.42 96.40 96.40 400,006 -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.