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, 2012 95.88 95.89 95.87 95.89 872,106 +0.02(+0.02%)
Dec 28, 2012 95.87 95.88 95.87 95.88 170,531 +0.00(+0.00%)
Dec 27, 2012 95.87 95.88 95.87 95.88 294,513 +0.01(+0.01%)
Dec 26, 2012 95.88 95.88 95.87 95.87 117,031 +0.00(+0.00%)
Dec 24, 2012 95.88 95.88 95.87 95.87 223,145 -0.01(-0.01%)
Dec 21, 2012 95.87 95.88 95.87 95.88 259,460 +0.01(+0.01%)
Dec 20, 2012 95.87 95.88 95.87 95.87 360,494 -0.01(-0.01%)
Dec 19, 2012 95.87 95.88 95.87 95.88 122,369 +0.01(+0.01%)
Dec 18, 2012 95.87 95.88 95.87 95.87 419,694 +0.00(+0.00%)
Dec 17, 2012 95.87 95.88 95.87 95.87 253,708 +0.00(+0.00%)
Dec 14, 2012 95.86 95.88 95.86 95.87 158,235 +0.00(+0.00%)
Dec 13, 2012 95.86 95.87 95.86 95.87 265,963 +0.01(+0.01%)
Dec 12, 2012 95.86 95.87 95.86 95.86 154,912 +0.00(+0.00%)
Dec 11, 2012 95.85 95.87 95.85 95.86 331,313 +0.01(+0.01%)
Dec 10, 2012 95.86 95.86 95.85 95.85 84,033 -0.01(-0.01%)
Dec 07, 2012 95.85 95.86 95.85 95.86 187,368 +0.01(+0.01%)
Dec 06, 2012 95.85 95.86 95.85 95.85 125,376 +0.00(+0.00%)
Dec 05, 2012 95.85 95.86 95.85 95.85 113,188 +0.00(+0.00%)
Dec 04, 2012 95.85 95.86 95.85 95.85 146,783 -0.01(-0.01%)
Nov 30, 2012 95.86 95.87 95.86 95.86 158,367 -0.01(-0.01%)
Nov 29, 2012 95.86 95.87 95.86 95.87 293,703 +0.00(+0.00%)
Nov 28, 2012 95.86 95.87 95.86 95.87 329,719 +0.00(+0.00%)
Nov 27, 2012 95.86 95.87 95.85 95.87 118,967 +0.01(+0.01%)
Nov 26, 2012 95.86 95.86 95.85 95.86 289,522 +0.01(+0.01%)
Nov 23, 2012 95.85 95.86 95.85 95.85 42,329 +0.00(+0.00%)
Nov 21, 2012 95.85 95.86 95.85 95.85 226,697 +0.00(+0.00%)
Nov 20, 2012 95.85 95.86 95.85 95.85 360,789 +0.00(+0.00%)
Nov 19, 2012 95.85 95.86 95.85 95.85 192,964 +0.00(+0.00%)
Nov 16, 2012 95.85 95.86 95.85 95.85 230,998 -0.01(-0.01%)
Nov 15, 2012 95.85 95.86 95.84 95.86 311,292 +0.01(+0.02%)
Nov 14, 2012 95.84 95.85 95.84 95.84 293,175 +0.00(+0.00%)
Nov 13, 2012 95.84 95.85 95.84 95.84 178,676 +0.00(+0.00%)
Nov 12, 2012 95.85 95.85 95.84 95.84 89,402 +0.00(+0.00%)
Nov 09, 2012 95.85 95.85 95.84 95.84 970,684 +0.00(+0.00%)
Nov 08, 2012 95.84 95.85 95.84 95.84 408,471 +0.00(+0.00%)
Nov 07, 2012 95.84 95.85 95.84 95.84 386,089 +0.00(+0.00%)
Nov 06, 2012 95.84 95.85 95.84 95.84 170,506 +0.00(+0.00%)
Nov 05, 2012 95.85 95.86 95.84 95.84 535,558 -0.02(-0.02%)
Nov 02, 2012 95.86 95.86 95.84 95.86 247,748 +0.00(+0.00%)
Nov 01, 2012 95.86 95.86 95.85 95.86 398,810 +0.01(+0.01%)
Oct 31, 2012 95.86 95.86 95.85 95.85 2,123,207 +0.00(+0.00%)
Oct 26, 2012 95.86 95.85 95.85 95.85 86,123 +0.00(+0.00%)
Oct 25, 2012 95.85 95.86 95.85 95.85 154,075 +0.00(+0.00%)
Oct 24, 2012 95.85 95.86 95.85 95.85 99,135 -0.01(-0.01%)
Oct 23, 2012 95.85 95.86 95.85 95.86 159,786 +0.01(+0.01%)
Oct 19, 2012 95.84 95.87 95.84 95.85 142,390 -0.01(-0.01%)
Oct 18, 2012 95.85 95.86 95.85 95.86 90,038 +0.01(+0.01%)
Oct 17, 2012 95.85 95.86 95.85 95.85 107,817 +0.00(+0.00%)
Oct 16, 2012 95.85 95.86 95.84 95.85 75,268 +0.00(+0.00%)
Oct 15, 2012 95.85 95.86 95.85 95.85 159,829 +0.00(+0.00%)
Oct 12, 2012 95.85 95.86 95.85 95.85 104,260 +0.00(+0.00%)
Oct 11, 2012 95.86 95.86 95.85 95.85 132,076 -0.01(-0.01%)
Oct 10, 2012 95.86 95.86 95.85 95.86 197,924 +0.00(+0.00%)
Oct 09, 2012 95.85 95.86 95.85 95.86 182,260 +0.00(+0.00%)
Oct 08, 2012 95.86 95.86 95.85 95.86 61,485 +0.01(+0.01%)
Oct 05, 2012 95.85 95.86 95.85 95.85 240,040 -0.01(-0.01%)
Oct 04, 2012 95.85 95.86 95.85 95.86 133,036 +0.01(+0.01%)
Oct 03, 2012 95.85 95.86 95.85 95.85 225,522 -0.01(-0.01%)
Oct 02, 2012 95.85 95.86 95.85 95.86 83,997 +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.