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 (%)
Sep 30, 2008 95.92 95.92 95.76 95.78 1,702,575 -0.03(-0.03%)
Sep 29, 2008 95.89 95.95 95.77 95.80 568,003 -0.04(-0.05%)
Sep 26, 2008 95.77 96.03 95.77 95.85 0 -0.03(-0.03%)
Sep 25, 2008 95.85 95.87 95.77 95.87 373,632 +0.09(+0.09%)
Sep 24, 2008 95.81 95.86 95.72 95.79 210,573 +0.01(+0.01%)
Sep 23, 2008 95.72 95.79 95.69 95.78 358,460 +0.05(+0.05%)
Sep 22, 2008 95.66 95.73 95.61 95.72 299,545 +0.00(+0.00%)
Sep 19, 2008 95.79 95.82 95.59 95.72 0 -0.22(-0.23%)
Sep 18, 2008 96.23 96.23 95.85 95.94 740,899 -0.02(-0.02%)
Sep 17, 2008 95.88 95.97 95.80 95.97 744,427 +0.22(+0.23%)
Sep 16, 2008 95.78 95.80 95.69 95.75 512,410 +0.03(+0.04%)
Sep 15, 2008 95.66 95.73 95.65 95.72 622,018 +0.14(+0.15%)
Sep 12, 2008 95.59 95.59 95.52 95.58 158,862 +0.02(+0.02%)
Sep 11, 2008 95.53 95.58 95.53 95.56 159,373 +0.01(+0.01%)
Sep 10, 2008 95.51 95.56 95.51 95.55 135,195 +0.02(+0.02%)
Sep 09, 2008 95.51 95.54 95.48 95.53 170,617 +0.03(+0.03%)
Sep 08, 2008 95.47 95.52 95.47 95.50 121,162 -0.01(-0.02%)
Sep 05, 2008 95.53 95.54 95.48 95.52 0 -0.02(-0.02%)
Sep 04, 2008 95.52 95.53 95.47 95.53 155,315 +0.02(+0.02%)
Sep 03, 2008 95.52 95.52 95.49 95.51 178,909 +0.01(+0.02%)
Sep 02, 2008 95.46 95.53 95.40 95.50 737,299 -0.13(-0.14%)
Aug 29, 2008 95.59 95.63 95.59 95.63 224,503 +0.00(+0.00%)
Aug 28, 2008 95.63 95.64 95.60 95.63 163,782 -0.01(-0.01%)
Aug 27, 2008 95.65 95.67 95.60 95.64 2,640,338 +0.02(+0.03%)
Aug 26, 2008 95.61 95.61 95.56 95.61 157,472 +0.00(+0.00%)
Aug 25, 2008 95.62 95.62 95.57 95.61 106,577 +0.02(+0.02%)
Aug 22, 2008 95.59 95.60 95.57 95.59 99,886 +0.00(+0.00%)
Aug 21, 2008 95.61 95.61 95.56 95.59 117,119 -0.02(-0.02%)
Aug 20, 2008 95.59 95.61 95.55 95.61 128,643 +0.05(+0.05%)
Aug 19, 2008 95.52 95.57 95.52 95.56 115,484 +0.04(+0.05%)
Aug 18, 2008 95.54 95.56 95.51 95.52 137,852 -0.03(-0.04%)
Aug 15, 2008 95.55 95.56 95.52 95.55 0 +0.02(+0.02%)
Aug 14, 2008 95.54 95.54 95.52 95.53 87,639 +0.01(+0.01%)
Aug 13, 2008 95.55 95.55 95.52 95.52 155,443 +0.00(+0.00%)
Aug 12, 2008 95.52 95.52 95.49 95.52 128,300 +0.02(+0.02%)
Aug 11, 2008 95.47 95.52 95.47 95.51 204,136 -0.02(-0.02%)
Aug 08, 2008 95.54 95.54 95.51 95.52 136,354 -0.01(-0.01%)
Aug 07, 2008 95.48 95.54 95.48 95.53 152,403 +0.03(+0.03%)
Aug 06, 2008 95.52 95.52 95.48 95.51 126,042 +0.01(+0.01%)
Aug 05, 2008 95.48 95.50 95.47 95.50 94,273 +0.00(+0.00%)
Aug 04, 2008 95.50 95.51 95.48 95.50 235,496 +0.00(+0.00%)
Aug 01, 2008 95.51 95.52 95.46 95.50 195,959 -0.19(-0.20%)
Jul 31, 2008 95.69 95.69 95.65 95.69 159,078 +0.04(+0.05%)
Jul 30, 2008 95.65 95.67 95.62 95.65 149,417 +0.00(+0.00%)
Jul 29, 2008 95.65 95.65 95.64 95.65 305,080 -0.01(-0.01%)
Jul 28, 2008 95.65 95.65 95.63 95.65 148,931 +0.01(+0.01%)
Jul 25, 2008 95.62 95.65 95.62 95.65 164,993 +0.01(+0.01%)
Jul 24, 2008 95.65 95.65 95.63 95.64 157,381 +0.00(+0.00%)
Jul 23, 2008 95.62 95.64 95.59 95.64 197,412 +0.03(+0.03%)
Jul 22, 2008 95.63 95.63 95.59 95.61 412,357 -0.02(-0.02%)
Jul 21, 2008 95.62 95.63 95.58 95.63 100,856 +0.02(+0.02%)
Jul 18, 2008 95.65 95.65 95.60 95.61 231,031 -0.01(-0.01%)
Jul 17, 2008 95.61 95.63 95.58 95.62 172,029 +0.00(+0.00%)
Jul 16, 2008 95.63 95.65 95.59 95.62 177,091 +0.01(+0.01%)
Jul 15, 2008 95.61 95.64 95.58 95.61 164,775 +0.03(+0.04%)
Jul 14, 2008 95.55 95.58 95.51 95.58 167,981 +0.03(+0.04%)
Jul 11, 2008 95.54 95.55 95.49 95.54 179,683 -0.01(-0.01%)
Jul 10, 2008 95.52 95.55 95.52 95.55 112,930 +0.00(+0.00%)
Jul 09, 2008 95.51 95.55 95.48 95.55 127,760 +0.04(+0.05%)
Jul 08, 2008 95.47 95.52 95.47 95.51 135,804 +0.00(+0.00%)
Jul 07, 2008 95.52 95.56 95.47 95.51 461,890 +0.01(+0.01%)
Jul 04, 2008 95.49 95.51 95.47 95.50 42,550 +0.00(+0.00%)
Jul 03, 2008 95.49 95.51 95.47 95.50 42,550 +0.01(+0.01%)
Jul 02, 2008 95.45 95.49 95.44 95.49 168,085 +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.