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, 2014 96.31 96.31 96.30 96.31 126,134 +0.00(+0.00%)
Apr 29, 2014 96.31 96.31 96.30 96.31 79,183 +0.01(+0.01%)
Apr 28, 2014 96.32 96.32 96.30 96.30 2,629,889 +0.00(+0.00%)
Apr 25, 2014 96.30 96.31 96.30 96.30 86,448 +0.00(+0.00%)
Apr 24, 2014 96.31 96.31 96.30 96.30 194,620 +0.00(+0.00%)
Apr 23, 2014 96.31 96.31 96.30 96.30 179,822 +0.00(+0.00%)
Apr 22, 2014 96.30 96.31 96.30 96.30 118,796 +0.00(+0.00%)
Apr 21, 2014 96.32 96.32 96.30 96.30 101,487 -0.00(-0.00%)
Apr 17, 2014 96.32 96.30 96.30 96.30 290,694 -0.01(-0.01%)
Apr 16, 2014 96.30 96.32 96.30 96.31 240,755 +0.00(+0.00%)
Apr 15, 2014 96.32 96.32 96.30 96.31 312,278 +0.01(+0.01%)
Apr 14, 2014 96.32 96.32 96.30 96.30 2,068,268 -0.01(-0.01%)
Apr 11, 2014 96.32 96.32 96.31 96.31 205,637 +0.00(+0.00%)
Apr 10, 2014 96.32 96.32 96.31 96.31 113,804 +0.00(+0.00%)
Apr 09, 2014 96.32 96.32 96.31 96.31 483,183 -0.01(-0.01%)
Apr 08, 2014 96.30 96.32 96.30 96.32 694,516 +0.02(+0.02%)
Apr 07, 2014 96.32 96.32 96.30 96.30 2,540,291 -0.01(-0.01%)
Apr 04, 2014 96.32 96.32 96.30 96.32 474,036 -0.00(-0.00%)
Apr 03, 2014 96.31 96.32 96.30 96.32 1,136,360 +0.01(+0.01%)
Apr 02, 2014 96.30 96.31 96.30 96.31 1,329,586 +0.01(+0.01%)
Apr 01, 2014 96.31 96.31 96.30 96.30 602,582 -0.01(-0.01%)
Mar 31, 2014 96.31 96.31 96.30 96.31 4,985,613 +0.00(+0.00%)
Mar 28, 2014 96.31 96.31 96.30 96.31 198,813 +0.00(+0.00%)
Mar 27, 2014 96.30 96.31 96.30 96.31 264,677 +0.02(+0.02%)
Mar 26, 2014 96.30 96.31 96.30 96.30 402,332 -0.01(-0.01%)
Mar 25, 2014 96.30 96.30 96.30 96.30 544,150 -0.00(-0.00%)
Mar 24, 2014 96.30 96.30 96.30 96.30 2,389,382 +0.00(+0.00%)
Mar 21, 2014 96.30 96.30 96.30 96.30 68,364 +0.00(+0.00%)
Mar 20, 2014 96.30 96.30 96.30 96.30 107,274 +0.00(+0.00%)
Mar 19, 2014 96.30 96.30 96.30 96.30 124,894 +0.00(+0.00%)
Mar 18, 2014 96.30 96.30 96.30 96.30 165,030 -0.01(-0.01%)
Mar 17, 2014 96.30 96.30 96.29 96.30 976,061 +0.01(+0.01%)
Mar 14, 2014 96.30 96.30 96.29 96.29 88,892 +0.00(+0.00%)
Mar 13, 2014 96.30 96.30 96.29 96.29 189,361 +0.00(+0.00%)
Mar 12, 2014 96.30 96.30 96.29 96.29 453,835 +0.00(+0.00%)
Mar 11, 2014 96.29 96.30 96.29 96.29 524,423 -0.01(-0.01%)
Mar 10, 2014 96.29 96.30 96.29 96.30 1,778,822 +0.01(+0.01%)
Mar 07, 2014 96.30 96.30 96.29 96.29 277,912 -0.00(-0.00%)
Mar 06, 2014 96.29 96.30 96.29 96.29 259,596 -0.00(-0.00%)
Mar 05, 2014 96.30 96.30 96.29 96.30 525,768 +0.01(+0.01%)
Mar 04, 2014 96.29 96.30 96.29 96.29 274,220 +0.00(+0.00%)
Mar 03, 2014 96.30 96.30 96.29 96.29 5,110,881 -0.02(-0.02%)
Feb 28, 2014 96.30 96.30 96.30 96.30 341,570 +0.01(+0.01%)
Feb 27, 2014 96.30 96.30 96.30 96.30 278,269 +0.00(+0.00%)
Feb 26, 2014 96.29 96.30 96.29 96.30 222,386 +0.00(+0.00%)
Feb 25, 2014 96.30 96.30 96.30 96.30 436,215 +0.01(+0.01%)
Feb 24, 2014 96.29 96.30 96.29 96.29 2,300,309 +0.00(+0.00%)
Feb 21, 2014 96.29 96.30 96.29 96.29 175,398 +0.00(+0.00%)
Feb 20, 2014 96.30 96.30 96.29 96.29 438,842 +0.00(+0.00%)
Feb 19, 2014 96.30 96.30 96.29 96.29 205,641 +0.00(+0.00%)
Feb 18, 2014 96.30 96.30 96.29 96.29 2,127,084 +0.00(+0.00%)
Feb 14, 2014 96.30 96.29 96.29 96.29 178,378 -0.01(-0.01%)
Feb 13, 2014 96.30 96.30 96.29 96.30 709,377 +0.01(+0.01%)
Feb 12, 2014 96.30 96.30 96.29 96.29 388,103 -0.01(-0.01%)
Feb 11, 2014 96.29 96.30 96.29 96.30 335,445 +0.00(+0.00%)
Feb 10, 2014 96.29 96.30 96.29 96.30 1,492,154 +0.00(+0.00%)
Feb 07, 2014 96.30 96.30 96.29 96.30 445,104 -0.01(-0.01%)
Feb 06, 2014 96.29 96.30 96.29 96.30 161,671 +0.02(+0.02%)
Feb 05, 2014 96.30 96.30 96.29 96.29 486,070 -0.01(-0.01%)
Feb 04, 2014 96.30 96.30 96.30 96.30 761,111 -0.02(-0.02%)
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.