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 (%)
Oct 29, 2010 95.78 95.78 95.76 95.77 105,866 +0.00(+0.00%)
Oct 28, 2010 95.77 95.78 95.76 95.77 133,614 +0.01(+0.01%)
Oct 27, 2010 95.77 95.78 95.76 95.76 181,430 -0.01(-0.01%)
Oct 25, 2010 95.78 95.78 95.77 95.77 247,582 -0.02(-0.02%)
Oct 22, 2010 95.77 95.78 95.77 95.78 110,624 +0.02(+0.02%)
Oct 21, 2010 95.77 95.78 95.77 95.77 102,967 -0.01(-0.01%)
Oct 20, 2010 95.78 95.78 95.77 95.77 71,199 -0.01(-0.01%)
Oct 19, 2010 95.76 95.78 95.76 95.78 320,765 +0.03(+0.03%)
Oct 18, 2010 95.77 95.78 95.76 95.76 523,020 -0.02(-0.02%)
Oct 15, 2010 95.77 95.77 95.76 95.77 195,451 +0.03(+0.03%)
Oct 14, 2010 95.77 95.77 95.75 95.75 173,693 -0.03(-0.03%)
Oct 13, 2010 95.77 95.79 95.76 95.77 803,511 +0.02(+0.02%)
Oct 12, 2010 95.76 95.77 95.75 95.76 311,332 +0.01(+0.01%)
Oct 11, 2010 95.76 95.78 95.73 95.75 278,163 -0.03(-0.04%)
Oct 08, 2010 95.78 95.78 95.75 95.78 1,264,927 +0.03(+0.04%)
Oct 07, 2010 95.77 95.77 95.75 95.75 244,125 -0.01(-0.01%)
Oct 06, 2010 95.77 95.77 95.76 95.76 1,695,201 +0.00(+0.00%)
Oct 05, 2010 95.77 95.77 95.74 95.76 770,988 +0.02(+0.02%)
Oct 04, 2010 95.76 95.77 95.74 95.74 1,718,163 -0.02(-0.02%)
Oct 01, 2010 95.76 95.77 95.76 95.76 228,894 -0.01(-0.01%)
Sep 30, 2010 95.76 95.77 95.75 95.77 238,302 +0.01(+0.01%)
Sep 29, 2010 95.76 95.78 95.76 95.76 147,696 -0.01(-0.01%)
Sep 28, 2010 95.76 95.78 95.76 95.77 654,528 +0.00(+0.00%)
Sep 27, 2010 95.78 95.78 95.76 95.77 364,568 +0.02(+0.02%)
Sep 24, 2010 95.77 95.78 95.75 95.75 2,344,185 -0.03(-0.03%)
Sep 23, 2010 95.75 95.78 95.75 95.78 787,425 +0.03(+0.03%)
Sep 22, 2010 95.75 95.78 95.75 95.75 751,316 +0.00(+0.00%)
Sep 21, 2010 95.75 95.76 95.72 95.75 1,061,140 +0.00(+0.00%)
Sep 20, 2010 95.74 95.75 95.74 95.75 183,955 +0.00(+0.00%)
Sep 17, 2010 95.75 95.77 95.74 95.75 118,158 -0.01(-0.01%)
Sep 15, 2010 95.76 95.76 95.75 95.76 222,655 +0.02(+0.02%)
Sep 14, 2010 95.74 95.76 95.74 95.74 645,323 -0.03(-0.03%)
Sep 13, 2010 95.74 95.77 95.73 95.77 1,865,038 +0.03(+0.04%)
Sep 10, 2010 95.73 95.74 95.73 95.73 222,238 +0.00(+0.00%)
Sep 09, 2010 95.74 95.74 95.73 95.73 341,440 +0.00(+0.00%)
Sep 08, 2010 95.75 95.76 95.73 95.73 1,676,443 +0.00(+0.00%)
Sep 07, 2010 95.74 95.75 95.73 95.73 119,897 -0.02(-0.02%)
Sep 03, 2010 95.74 95.75 95.73 95.75 263,038 +0.01(+0.01%)
Sep 02, 2010 95.74 95.75 95.74 95.74 190,748 +0.00(+0.00%)
Sep 01, 2010 95.73 95.75 95.73 95.74 402,892 -0.00(-0.00%)
Aug 31, 2010 95.73 95.76 95.73 95.74 1,699,141 +0.00(+0.00%)
Aug 30, 2010 95.72 95.74 95.72 95.74 1,000,460 -0.01(-0.01%)
Aug 27, 2010 95.75 95.75 95.73 95.75 134,582 +0.03(+0.03%)
Aug 26, 2010 95.72 95.74 95.72 95.72 194,409 -0.01(-0.01%)
Aug 25, 2010 95.72 95.74 95.72 95.73 345,283 +0.01(+0.01%)
Aug 24, 2010 95.73 95.74 95.72 95.72 598,169 -0.01(-0.01%)
Aug 23, 2010 95.74 95.75 95.73 95.73 260,565 -0.03(-0.03%)
Aug 20, 2010 95.74 95.76 95.74 95.76 214,983 +0.03(+0.03%)
Aug 19, 2010 95.74 95.76 95.73 95.73 96,724 -0.03(-0.03%)
Aug 18, 2010 95.74 95.76 95.74 95.76 131,330 +0.02(+0.02%)
Aug 17, 2010 95.74 95.76 95.74 95.74 253,627 +0.01(+0.01%)
Aug 16, 2010 95.75 95.75 95.73 95.73 277,497 +0.01(+0.01%)
Aug 13, 2010 95.72 95.75 95.72 95.72 155,163 -0.03(-0.03%)
Aug 12, 2010 95.73 95.75 95.73 95.75 186,205 +0.02(+0.02%)
Aug 11, 2010 95.75 95.75 95.73 95.73 191,049 +0.01(+0.01%)
Aug 10, 2010 95.72 95.74 95.72 95.72 204,593 +0.00(+0.00%)
Aug 09, 2010 95.72 95.74 95.72 95.72 469,458 +0.00(+0.00%)
Aug 06, 2010 95.72 95.75 95.72 95.72 238,500 +0.00(+0.00%)
Aug 05, 2010 95.73 95.75 95.72 95.72 941,393 -0.03(-0.03%)
Aug 04, 2010 95.72 95.75 95.72 95.75 886,024 +0.03(+0.04%)
Aug 03, 2010 95.72 95.73 95.72 95.72 1,231,583 +0.00(+0.00%)
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.