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 (%)
Aug 29, 2014 95.90 95.91 95.91 95.91 142,914 +0.01(+0.01%)
Aug 28, 2014 95.91 95.91 95.90 95.90 169,802 +0.00(+0.00%)
Aug 27, 2014 95.90 95.91 95.90 95.90 171,350 +0.00(+0.00%)
Aug 26, 2014 95.90 95.91 95.90 95.90 437,770 -0.01(-0.01%)
Aug 25, 2014 95.91 95.92 95.90 95.91 3,942,513 -0.01(-0.01%)
Aug 22, 2014 95.91 95.91 95.91 95.92 213,989 +0.00(+0.00%)
Aug 21, 2014 95.92 95.92 95.91 95.92 142,519 +0.01(+0.01%)
Aug 20, 2014 95.91 95.92 95.91 95.91 111,729 +0.00(+0.00%)
Aug 19, 2014 95.92 95.92 95.91 95.91 279,404 +0.00(+0.00%)
Aug 18, 2014 95.91 95.93 95.90 95.91 3,831,480 +0.00(+0.00%)
Aug 15, 2014 95.91 95.91 95.90 95.91 216,554 +0.01(+0.01%)
Aug 14, 2014 95.91 95.91 95.90 95.90 252,340 +0.00(+0.00%)
Aug 13, 2014 95.91 95.91 95.90 95.90 198,028 +0.00(+0.00%)
Aug 12, 2014 95.91 95.91 95.90 95.90 121,331 -0.01(-0.01%)
Aug 11, 2014 95.91 95.91 95.90 95.91 1,766,902 -0.01(-0.01%)
Aug 08, 2014 95.91 95.92 95.91 95.92 97,013 +0.01(+0.01%)
Aug 07, 2014 95.90 95.92 95.90 95.91 233,950 +0.00(+0.00%)
Aug 06, 2014 95.90 95.91 95.90 95.91 107,116 +0.01(+0.01%)
Aug 05, 2014 95.92 95.92 95.90 95.90 336,991 -0.01(-0.01%)
Aug 04, 2014 95.90 95.91 95.90 95.91 1,305,830 +0.00(+0.00%)
Aug 01, 2014 95.90 95.91 95.90 95.91 293,709 +0.01(+0.01%)
Jul 31, 2014 95.91 95.91 95.90 95.90 397,393 +0.00(+0.00%)
Jul 30, 2014 95.90 95.91 95.90 95.90 131,556 -0.01(-0.01%)
Jul 29, 2014 95.90 95.91 95.90 95.91 81,950 +0.01(+0.01%)
Jul 28, 2014 95.90 95.91 95.90 95.90 102,179 +0.00(+0.00%)
Jul 25, 2014 95.90 95.91 95.90 95.90 65,576 -0.01(-0.01%)
Jul 24, 2014 95.91 95.91 95.90 95.91 69,211 +0.00(+0.00%)
Jul 23, 2014 95.90 95.91 95.90 95.91 50,752 +0.01(+0.01%)
Jul 22, 2014 95.90 95.91 95.90 95.90 126,641 -0.01(-0.01%)
Jul 21, 2014 95.91 95.91 95.90 95.91 123,642 +0.00(+0.00%)
Jul 18, 2014 95.90 95.91 95.90 95.91 162,946 +0.00(+0.00%)
Jul 17, 2014 95.91 95.91 95.90 95.91 168,411 +0.00(+0.00%)
Jul 16, 2014 95.90 95.91 95.90 95.90 129,502 -0.00(-0.00%)
Jul 15, 2014 95.90 95.91 95.90 95.91 65,820 +0.00(+0.00%)
Jul 14, 2014 95.90 95.91 95.90 95.91 78,634 +0.01(+0.01%)
Jul 11, 2014 95.90 95.91 95.90 95.90 82,668 +0.00(+0.00%)
Jul 10, 2014 95.90 95.91 95.90 95.90 96,085 -0.01(-0.01%)
Jul 09, 2014 95.90 95.91 95.90 95.91 125,106 +0.00(+0.00%)
Jul 08, 2014 95.90 95.91 95.90 95.91 232,507 +0.00(+0.00%)
Jul 07, 2014 95.91 95.91 95.90 95.91 70,337 +0.00(+0.00%)
Jul 03, 2014 95.91 95.91 95.91 95.91 123,598 +0.01(+0.01%)
Jul 02, 2014 95.90 95.91 95.90 95.90 150,862 -0.01(-0.01%)
Jul 01, 2014 95.91 95.91 95.90 95.91 124,468 +0.00(+0.00%)
Jun 30, 2014 95.90 95.91 95.90 95.91 1,172,644 +0.00(+0.00%)
Jun 27, 2014 95.90 95.91 95.89 95.91 158,474 +0.00(+0.00%)
Jun 26, 2014 95.89 95.91 95.89 95.91 179,941 +0.01(+0.01%)
Jun 25, 2014 95.90 95.91 95.89 95.90 479,526 +0.00(+0.00%)
Jun 24, 2014 95.90 95.90 95.89 95.90 159,344 +0.00(+0.00%)
Jun 23, 2014 95.89 95.90 95.89 95.90 76,968 +0.01(+0.01%)
Jun 20, 2014 95.89 95.90 95.89 95.89 92,390 -0.01(-0.01%)
Jun 19, 2014 95.89 95.90 95.89 95.90 86,279 +0.01(+0.01%)
Jun 18, 2014 95.90 95.90 95.89 95.89 221,848 +0.00(+0.00%)
Jun 17, 2014 95.91 95.91 95.88 95.89 807,316 -0.02(-0.02%)
Jun 16, 2014 95.91 95.91 95.90 95.91 965,724 +0.00(+0.00%)
Jun 13, 2014 95.91 95.91 95.89 95.90 235,288 +0.00(+0.00%)
Jun 12, 2014 95.91 95.91 95.90 95.90 179,304 +0.00(+0.00%)
Jun 11, 2014 95.90 95.91 95.90 95.90 89,800 +0.00(+0.00%)
Jun 10, 2014 95.90 95.91 95.90 95.90 323,770 -0.00(-0.00%)
Jun 06, 2014 95.90 95.91 95.90 95.90 224,264 +0.00(+0.00%)
Jun 05, 2014 95.90 95.91 95.90 95.90 155,223 +0.00(+0.00%)
Jun 04, 2014 95.91 95.91 95.90 95.90 292,708 +0.00(+0.00%)
Jun 03, 2014 95.91 95.91 95.90 95.90 212,836 -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.