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 (%)
Jun 30, 2014 95.90 95.91 95.90 95.91 1,172,644 +0.00(+0.00%)
Jun 27, 2014 95.90 95.91 95.89 95.91 158,474 +0.00(+0.00%)
Jun 26, 2014 95.89 95.91 95.89 95.91 179,941 +0.01(+0.01%)
Jun 25, 2014 95.90 95.91 95.89 95.90 479,526 +0.00(+0.00%)
Jun 24, 2014 95.90 95.90 95.89 95.90 159,344 +0.00(+0.00%)
Jun 23, 2014 95.89 95.90 95.89 95.90 76,968 +0.01(+0.01%)
Jun 20, 2014 95.89 95.90 95.89 95.89 92,390 -0.01(-0.01%)
Jun 19, 2014 95.89 95.90 95.89 95.90 86,279 +0.01(+0.01%)
Jun 18, 2014 95.90 95.90 95.89 95.89 221,848 +0.00(+0.00%)
Jun 17, 2014 95.91 95.91 95.88 95.89 807,316 -0.02(-0.02%)
Jun 16, 2014 95.91 95.91 95.90 95.91 965,724 +0.00(+0.00%)
Jun 13, 2014 95.91 95.91 95.89 95.90 235,288 +0.00(+0.00%)
Jun 12, 2014 95.91 95.91 95.90 95.90 179,304 +0.00(+0.00%)
Jun 11, 2014 95.90 95.91 95.90 95.90 89,800 +0.00(+0.00%)
Jun 10, 2014 95.90 95.91 95.90 95.90 323,770 -0.00(-0.00%)
Jun 06, 2014 95.90 95.91 95.90 95.90 224,264 +0.00(+0.00%)
Jun 05, 2014 95.90 95.91 95.90 95.90 155,223 +0.00(+0.00%)
Jun 04, 2014 95.91 95.91 95.90 95.90 292,708 +0.00(+0.00%)
Jun 03, 2014 95.91 95.91 95.90 95.90 212,836 -0.01(-0.01%)
Jun 02, 2014 95.90 95.91 95.90 95.91 640,987 +0.00(+0.00%)
May 30, 2014 95.91 95.91 95.90 95.91 261,484 +0.01(+0.01%)
May 29, 2014 95.91 95.91 95.90 95.90 1,120,050 -0.01(-0.01%)
May 28, 2014 95.90 95.91 95.90 95.91 81,389 +0.00(+0.00%)
May 27, 2014 95.91 95.91 95.90 95.91 250,528 -0.01(-0.01%)
May 23, 2014 95.91 95.92 95.92 95.92 73,124 +0.01(+0.01%)
May 22, 2014 95.90 95.91 95.90 95.91 34,724 +0.00(+0.00%)
May 21, 2014 95.90 95.91 95.90 95.91 182,333 +0.01(+0.01%)
May 20, 2014 95.90 95.91 95.90 95.90 242,862 -0.01(-0.01%)
May 19, 2014 95.90 95.91 95.90 95.91 1,284,753 +0.00(+0.00%)
May 16, 2014 95.91 95.91 95.90 95.91 140,024 +0.01(+0.01%)
May 15, 2014 95.90 95.91 95.90 95.90 188,297 -0.01(-0.01%)
May 14, 2014 95.90 95.91 95.90 95.91 332,037 +0.00(+0.00%)
May 13, 2014 95.90 95.91 95.90 95.91 107,438 +0.01(+0.01%)
May 12, 2014 95.90 95.91 95.90 95.90 262,102 -0.00(-0.00%)
May 09, 2014 95.90 95.91 95.90 95.90 141,990 +0.00(+0.00%)
May 08, 2014 95.90 95.91 95.90 95.90 416,304 -0.01(-0.01%)
May 07, 2014 95.90 95.91 95.90 95.91 823,735 +0.01(+0.01%)
May 06, 2014 95.91 95.91 95.90 95.90 242,180 -0.01(-0.01%)
May 05, 2014 95.91 95.91 95.90 95.91 161,694 +0.00(+0.00%)
May 02, 2014 95.91 95.91 95.90 95.91 210,979 +0.00(+0.00%)
May 01, 2014 95.90 95.91 95.90 95.91 363,138 +0.00(+0.00%)
Apr 30, 2014 95.91 95.91 95.90 95.91 126,667 +0.00(+0.00%)
Apr 29, 2014 95.91 95.91 95.90 95.91 79,517 +0.01(+0.01%)
Apr 28, 2014 95.92 95.92 95.90 95.90 2,640,991 +0.00(+0.00%)
Apr 25, 2014 95.90 95.91 95.90 95.90 86,813 +0.00(+0.00%)
Apr 24, 2014 95.91 95.91 95.90 95.90 195,441 +0.00(+0.00%)
Apr 23, 2014 95.90 95.91 95.90 95.90 180,581 +0.00(+0.00%)
Apr 22, 2014 95.90 95.91 95.90 95.90 119,298 +0.00(+0.00%)
Apr 21, 2014 95.92 95.92 95.89 95.89 101,916 -0.00(-0.00%)
Apr 17, 2014 95.92 95.90 95.90 95.90 291,921 -0.01(-0.01%)
Apr 16, 2014 95.90 95.92 95.90 95.91 241,772 +0.00(+0.00%)
Apr 15, 2014 95.92 95.92 95.90 95.91 313,597 +0.01(+0.01%)
Apr 14, 2014 95.92 95.92 95.90 95.90 2,076,999 -0.01(-0.01%)
Apr 11, 2014 95.91 95.92 95.91 95.91 206,505 +0.00(+0.00%)
Apr 10, 2014 95.91 95.92 95.91 95.91 114,285 +0.00(+0.00%)
Apr 09, 2014 95.92 95.92 95.91 95.91 485,222 -0.01(-0.01%)
Apr 08, 2014 95.90 95.92 95.90 95.92 697,448 +0.02(+0.02%)
Apr 07, 2014 95.92 95.92 95.90 95.90 2,551,015 -0.01(-0.01%)
Apr 04, 2014 95.91 95.92 95.90 95.91 476,037 -0.00(-0.00%)
Apr 03, 2014 95.91 95.92 95.90 95.92 1,141,157 +0.01(+0.01%)
Apr 02, 2014 95.90 95.91 95.90 95.91 1,335,198 +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.