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 31, 2011 95.83 95.85 95.83 95.85 1,506,383 +0.02(+0.02%)
Oct 28, 2011 95.85 95.85 95.83 95.83 440,453 +0.00(+0.00%)
Oct 27, 2011 95.84 95.86 95.83 95.83 1,176,479 -0.01(-0.01%)
Oct 26, 2011 95.84 95.85 95.84 95.84 437,327 +0.00(+0.00%)
Oct 25, 2011 95.84 95.85 95.84 95.84 659,097 +0.00(+0.00%)
Oct 24, 2011 95.85 95.86 95.84 95.84 6,785,443 -0.02(-0.02%)
Oct 21, 2011 95.85 95.86 95.84 95.86 3,269,822 +0.02(+0.02%)
Oct 20, 2011 95.84 95.86 95.84 95.84 528,750 -0.02(-0.02%)
Oct 19, 2011 95.84 95.86 95.84 95.86 3,782,336 +0.00(+0.00%)
Oct 18, 2011 95.84 95.86 95.84 95.86 665,160 +0.00(+0.00%)
Oct 17, 2011 95.85 95.86 95.84 95.86 5,803,835 +0.01(+0.01%)
Oct 14, 2011 95.84 95.86 95.84 95.85 456,171 +0.01(+0.01%)
Oct 13, 2011 95.87 95.87 95.84 95.84 290,148 -0.00(-0.00%)
Oct 12, 2011 95.85 95.87 95.84 95.84 515,617 +0.00(+0.00%)
Oct 11, 2011 95.86 95.86 95.84 95.84 404,399 -0.03(-0.03%)
Oct 10, 2011 95.85 95.87 95.85 95.87 633,947 +0.02(+0.02%)
Oct 07, 2011 95.86 95.87 95.85 95.85 523,892 -0.01(-0.01%)
Oct 06, 2011 95.86 95.87 95.85 95.86 223,555 +0.00(+0.00%)
Oct 05, 2011 95.85 95.86 95.84 95.86 360,078 +0.00(+0.00%)
Oct 04, 2011 95.86 95.86 95.84 95.86 585,975 +0.02(+0.02%)
Oct 03, 2011 95.86 95.87 95.84 95.84 1,443,752 -0.02(-0.02%)
Sep 30, 2011 95.86 95.86 95.85 95.86 924,973 +0.02(+0.02%)
Sep 29, 2011 95.86 95.86 95.84 95.85 1,313,489 -0.01(-0.01%)
Sep 28, 2011 95.86 95.87 95.84 95.86 2,210,981 +0.00(+0.00%)
Sep 27, 2011 95.86 95.86 95.86 95.86 1,227,166 -0.02(-0.02%)
Sep 26, 2011 95.86 95.87 95.86 95.87 926,933 +0.02(+0.02%)
Sep 23, 2011 95.87 95.87 95.85 95.86 1,578,127 -0.01(-0.01%)
Sep 22, 2011 95.85 95.87 95.85 95.86 13,097,178 +0.02(+0.02%)
Sep 21, 2011 95.86 95.87 95.85 95.85 4,148,171 -0.01(-0.01%)
Sep 20, 2011 95.86 95.87 95.86 95.86 935,598 +0.00(+0.00%)
Sep 19, 2011 95.86 95.87 95.86 95.86 1,951,909 +0.00(+0.00%)
Sep 16, 2011 95.86 95.87 95.86 95.86 95,521 -0.02(-0.02%)
Sep 15, 2011 95.85 95.87 95.85 95.87 505,296 +0.03(+0.03%)
Sep 14, 2011 95.86 95.86 95.85 95.85 802,794 -0.02(-0.02%)
Sep 13, 2011 95.85 95.86 95.85 95.86 953,625 +0.02(+0.02%)
Sep 12, 2011 95.86 95.86 95.85 95.85 1,788,033 +0.00(+0.00%)
Sep 09, 2011 95.85 95.86 95.85 95.85 1,205,184 +0.00(+0.00%)
Sep 08, 2011 95.86 95.87 95.85 95.85 178,698 +0.00(+0.00%)
Sep 07, 2011 95.86 95.87 95.85 95.85 153,536 -0.03(-0.03%)
Sep 06, 2011 95.85 95.87 95.84 95.87 502,575 +0.03(+0.03%)
Sep 02, 2011 95.86 95.87 95.85 95.85 119,087 -0.01(-0.01%)
Sep 01, 2011 95.85 95.87 95.85 95.86 123,218 +0.00(+0.00%)
Aug 31, 2011 95.87 95.88 95.85 95.85 318,455 -0.01(-0.01%)
Aug 30, 2011 95.87 95.89 95.86 95.86 298,966 -0.03(-0.03%)
Aug 29, 2011 95.87 95.89 95.87 95.89 289,399 +0.03(+0.03%)
Aug 26, 2011 95.89 95.89 95.86 95.86 385,010 +0.00(+0.00%)
Aug 25, 2011 95.87 95.88 95.86 95.86 233,384 -0.02(-0.02%)
Aug 24, 2011 95.87 95.89 95.87 95.88 680,138 +0.00(+0.00%)
Aug 23, 2011 95.89 95.89 95.87 95.88 725,032 +0.00(+0.00%)
Aug 22, 2011 95.87 95.89 95.87 95.88 119,760 +0.00(+0.00%)
Aug 19, 2011 95.86 95.88 95.85 95.88 527,334 +0.02(+0.02%)
Aug 18, 2011 95.86 95.87 95.85 95.86 268,003 +0.00(+0.00%)
Aug 17, 2011 95.87 95.88 95.85 95.86 168,468 +0.00(+0.00%)
Aug 16, 2011 95.85 95.87 95.85 95.86 296,989 +0.01(+0.01%)
Aug 15, 2011 95.87 95.87 95.84 95.85 642,041 +0.00(+0.00%)
Aug 12, 2011 95.84 95.86 95.84 95.85 425,718 -0.01(-0.01%)
Aug 11, 2011 95.87 95.87 95.84 95.86 344,314 +0.01(+0.01%)
Aug 10, 2011 95.85 95.87 95.83 95.85 1,222,143 -0.03(-0.03%)
Aug 09, 2011 95.87 95.88 95.79 95.88 1,424,250 +0.03(+0.04%)
Aug 08, 2011 95.87 95.88 95.84 95.84 1,257,113 -0.02(-0.02%)
Aug 05, 2011 95.88 95.88 95.85 95.86 711,810 +0.00(+0.00%)
Aug 04, 2011 95.85 95.88 95.84 95.86 1,367,251 +0.00(+0.00%)
Aug 03, 2011 95.83 95.86 95.83 95.86 572,727 +0.01(+0.01%)
Aug 02, 2011 95.81 95.85 95.81 95.85 563,678 +0.05(+0.05%)
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.