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 (%)
Apr 30, 2007 95.38 95.41 95.38 95.40 13,302 +0.02(+0.02%)
Apr 27, 2007 95.36 95.40 95.36 95.38 19,036 +0.04(+0.04%)
Apr 26, 2007 95.39 95.40 95.34 95.34 968,471 -0.03(-0.03%)
Apr 25, 2007 95.35 95.39 95.33 95.37 49,082 +0.03(+0.03%)
Apr 24, 2007 95.34 95.37 95.33 95.34 17,431 +0.01(+0.01%)
Apr 23, 2007 95.32 95.34 95.32 95.33 24,541 +0.03(+0.03%)
Apr 20, 2007 95.31 95.33 95.27 95.30 81,078 -0.01(-0.01%)
Apr 19, 2007 95.29 95.31 95.28 95.31 89,450 +0.01(+0.01%)
Apr 18, 2007 95.27 95.30 95.27 95.30 36,468 +0.06(+0.06%)
Apr 17, 2007 95.24 95.25 95.21 95.24 23,165 +0.01(+0.01%)
Apr 16, 2007 95.21 95.23 95.19 95.23 45,986 +0.02(+0.02%)
Apr 13, 2007 95.20 95.21 95.18 95.21 59,633 +0.02(+0.02%)
Apr 12, 2007 95.19 95.20 95.18 95.20 36,124 +0.03(+0.03%)
Apr 11, 2007 95.16 95.21 95.16 95.17 13,417 +0.03(+0.03%)
Apr 10, 2007 95.12 95.15 95.12 95.14 20,642 +0.03(+0.03%)
Apr 09, 2007 95.11 95.13 95.09 95.12 39,449 +0.01(+0.01%)
Apr 05, 2007 95.13 95.14 95.09 95.11 18,807 -0.01(-0.01%)
Apr 04, 2007 95.11 95.14 95.10 95.12 23,853 +0.05(+0.06%)
Apr 03, 2007 95.09 95.11 95.03 95.06 28,669 +0.02(+0.02%)
Apr 02, 2007 95.04 95.07 94.97 95.05 26,376 -0.24(-0.26%)
Mar 30, 2007 95.31 95.31 95.25 95.29 232,341 +0.00(+0.00%)
Mar 29, 2007 95.28 95.30 95.27 95.29 26,147 +0.03(+0.03%)
Mar 28, 2007 95.24 95.29 95.24 95.27 23,050 +0.03(+0.03%)
Mar 27, 2007 95.20 95.26 95.20 95.24 452,526 +0.03(+0.03%)
Mar 26, 2007 95.19 95.22 95.18 95.21 12,156 +0.01(+0.01%)
Mar 23, 2007 95.20 95.22 95.18 95.20 656,427 +0.03(+0.04%)
Mar 22, 2007 95.20 95.20 95.16 95.17 32,569 -0.03(-0.03%)
Mar 21, 2007 95.18 95.22 95.14 95.20 161,125 +0.06(+0.06%)
Mar 20, 2007 95.14 95.14 95.12 95.13 4,701 +0.03(+0.03%)
Mar 19, 2007 95.12 95.13 94.96 95.11 124,542 +0.00(+0.00%)
Mar 16, 2007 95.11 95.11 95.08 95.11 16,628 +0.02(+0.02%)
Mar 15, 2007 95.10 95.10 95.06 95.09 19,036 -0.01(-0.01%)
Mar 14, 2007 95.11 95.11 95.07 95.10 25,688 +0.01(+0.01%)
Mar 13, 2007 95.03 95.09 95.03 95.09 145,414 +0.06(+0.06%)
Mar 12, 2007 95.03 95.03 94.99 95.03 12,385 +0.03(+0.03%)
Mar 09, 2007 95.00 95.03 94.97 95.00 60,665 -0.01(-0.01%)
Mar 08, 2007 95.02 95.02 94.99 95.01 20,757 +0.01(+0.01%)
Mar 07, 2007 95.00 95.00 94.99 95.00 20,183 +0.03(+0.04%)
Mar 06, 2007 94.97 95.00 94.93 94.97 12,614 +0.01(+0.01%)
Mar 05, 2007 94.98 94.98 94.94 94.96 35,780 -0.02(-0.02%)
Mar 02, 2007 94.97 95.00 94.93 94.98 28,440 +0.05(+0.06%)
Mar 01, 2007 94.93 94.94 94.87 94.93 37,270 -0.23(-0.24%)
Feb 28, 2007 95.10 95.18 95.10 95.15 340,140 +0.06(+0.06%)
Feb 27, 2007 95.10 95.10 95.06 95.09 19,036 +0.02(+0.02%)
Feb 26, 2007 95.09 95.09 95.06 95.07 307,342 +0.01(+0.01%)
Feb 23, 2007 95.02 95.07 95.02 95.06 9,977 +0.04(+0.05%)
Feb 22, 2007 95.02 95.02 95.01 95.02 3,669 +0.00(+0.00%)
Feb 21, 2007 94.99 95.04 94.93 95.02 85,207 +0.03(+0.04%)
Feb 20, 2007 94.97 94.99 94.97 94.99 16,284 +0.01(+0.01%)
Feb 16, 2007 94.99 94.99 94.95 94.98 28,899 +0.02(+0.02%)
Feb 15, 2007 94.96 94.99 94.93 94.96 36,926 +0.01(+0.01%)
Feb 14, 2007 94.94 94.96 94.94 94.95 28,211 +0.06(+0.06%)
Feb 13, 2007 94.87 94.90 94.87 94.89 1,720 +0.00(+0.00%)
Feb 12, 2007 94.89 94.89 94.88 94.89 9,747 +0.00(+0.00%)
Feb 09, 2007 94.90 94.91 94.82 94.89 29,128 +0.03(+0.03%)
Feb 08, 2007 94.88 94.88 94.86 94.86 5,160 -0.01(-0.01%)
Feb 07, 2007 94.89 94.89 94.83 94.87 9,747 +0.05(+0.06%)
Feb 06, 2007 94.84 94.84 94.81 94.82 11,926 -0.01(-0.01%)
Feb 05, 2007 94.85 94.85 94.80 94.83 9,977 +0.03(+0.03%)
Feb 02, 2007 94.80 94.83 94.79 94.80 40,596 +0.03(+0.03%)
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.