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 (%)
Jul 30, 2010 95.72 95.73 95.72 95.72 260,604 +0.00(+0.00%)
Jul 29, 2010 95.72 95.73 95.72 95.72 895,351 -0.03(-0.03%)
Jul 28, 2010 95.73 95.74 95.72 95.74 817,096 +0.02(+0.02%)
Jul 27, 2010 95.73 95.73 95.71 95.73 466,633 +0.02(+0.02%)
Jul 26, 2010 95.73 95.73 95.71 95.71 1,245,827 -0.01(-0.01%)
Jul 23, 2010 95.73 95.74 95.72 95.72 527,075 -0.02(-0.02%)
Jul 22, 2010 95.73 95.74 95.72 95.73 225,241 +0.02(+0.02%)
Jul 21, 2010 95.73 95.74 95.72 95.72 187,616 -0.01(-0.01%)
Jul 20, 2010 95.73 95.73 95.72 95.73 447,621 +0.01(+0.01%)
Jul 19, 2010 95.73 95.73 95.72 95.72 144,463 -0.02(-0.02%)
Jul 16, 2010 95.73 95.73 95.72 95.73 313,398 +0.01(+0.01%)
Jul 15, 2010 95.74 95.74 95.71 95.73 692,064 -0.03(-0.03%)
Jul 14, 2010 95.73 95.75 95.72 95.75 189,844 +0.03(+0.04%)
Jul 13, 2010 95.73 95.74 95.72 95.72 379,530 -0.03(-0.03%)
Jul 12, 2010 95.73 95.74 95.73 95.74 306,941 +0.00(+0.00%)
Jul 09, 2010 95.74 95.74 95.73 95.74 242,261 +0.00(+0.00%)
Jul 08, 2010 95.72 95.74 95.72 95.74 622,288 +0.02(+0.02%)
Jul 07, 2010 95.71 95.74 95.71 95.73 1,466,848 +0.03(+0.03%)
Jul 06, 2010 95.71 95.73 95.70 95.70 1,001,277 -0.02(-0.02%)
Jul 02, 2010 95.72 95.72 95.70 95.72 261,004 +0.02(+0.02%)
Jul 01, 2010 95.73 95.73 95.70 95.70 1,082,362 -0.04(-0.04%)
Jun 30, 2010 95.72 95.74 95.71 95.74 703,505 +0.02(+0.02%)
Jun 29, 2010 95.73 95.73 95.70 95.72 694,713 -0.01(-0.01%)
Jun 25, 2010 95.73 95.73 95.71 95.73 128,394 +0.02(+0.02%)
Jun 24, 2010 95.72 95.73 95.71 95.71 176,411 +0.00(+0.00%)
Jun 23, 2010 95.71 95.73 95.71 95.71 607,558 +0.01(+0.01%)
Jun 22, 2010 95.72 95.73 95.70 95.70 1,161,010 -0.03(-0.03%)
Jun 21, 2010 95.71 95.73 95.70 95.73 1,368,256 +0.02(+0.02%)
Jun 18, 2010 95.71 95.73 95.71 95.71 369,411 -0.02(-0.02%)
Jun 17, 2010 95.71 95.73 95.71 95.73 289,272 +0.02(+0.02%)
Jun 16, 2010 95.72 95.73 95.70 95.71 1,611,428 +0.02(+0.02%)
Jun 15, 2010 95.73 95.73 95.69 95.69 261,961 -0.03(-0.04%)
Jun 14, 2010 95.71 95.73 95.71 95.73 535,971 -0.01(-0.01%)
Jun 11, 2010 95.71 95.74 95.71 95.74 377,822 +0.01(+0.01%)
Jun 10, 2010 95.71 95.73 95.71 95.73 2,113 +0.03(+0.03%)
Jun 09, 2010 95.73 95.72 95.70 95.70 371,245 -0.03(-0.03%)
Jun 08, 2010 95.69 95.74 95.68 95.73 708,047 +0.03(+0.04%)
Jun 07, 2010 95.70 95.71 95.68 95.69 342,840 -0.03(-0.04%)
Jun 04, 2010 95.73 95.73 95.69 95.73 205,499 +0.03(+0.04%)
Jun 03, 2010 95.70 95.70 95.69 95.69 529,423 -0.02(-0.02%)
Jun 02, 2010 95.69 95.71 95.69 95.71 665,311 +0.01(+0.01%)
Jun 01, 2010 95.70 95.71 95.69 95.70 255,785 -0.00(-0.00%)
May 28, 2010 95.71 95.71 95.69 95.71 309,936 +0.00(+0.00%)
May 27, 2010 95.70 95.71 95.70 95.71 390,104 +0.03(+0.03%)
May 26, 2010 95.70 95.71 95.68 95.68 198,295 -0.02(-0.02%)
May 25, 2010 95.71 95.71 95.68 95.70 521,102 -0.01(-0.01%)
May 24, 2010 95.70 95.71 95.69 95.71 433,895 +0.00(+0.00%)
May 21, 2010 95.70 95.71 95.69 95.71 914,331 +0.00(+0.00%)
May 20, 2010 95.70 95.71 95.69 95.71 2,432,554 +0.01(+0.01%)
May 19, 2010 95.70 95.71 95.68 95.70 2,151,058 +0.02(+0.02%)
May 18, 2010 95.69 95.70 95.68 95.68 137,069 +0.00(+0.00%)
May 17, 2010 95.70 95.70 95.67 95.68 138,282 -0.03(-0.03%)
May 14, 2010 95.71 95.71 95.68 95.71 246,824 +0.01(+0.01%)
May 13, 2010 95.68 95.70 95.68 95.70 529,381 +0.01(+0.01%)
May 12, 2010 95.69 95.70 95.67 95.69 260,114 +0.01(+0.01%)
May 11, 2010 95.67 95.68 95.67 95.68 946 +0.01(+0.01%)
May 10, 2010 95.69 95.70 95.67 95.67 677,938 -0.01(-0.01%)
May 07, 2010 95.70 95.71 95.66 95.68 1,556,375 -0.01(-0.01%)
May 06, 2010 95.70 95.72 95.61 95.69 2,824,944 +0.00(+0.00%)
May 05, 2010 95.69 95.69 95.68 95.69 1,039,852 +0.03(+0.03%)
May 04, 2010 95.67 95.70 95.66 95.66 1,094,309 -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.