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 31, 2015 95.92 95.92 95.91 95.92 2,787,152 +0.01(+0.01%)
Aug 28, 2015 95.93 95.93 95.90 95.91 1,140,355 -0.01(-0.01%)
Aug 27, 2015 95.93 95.93 95.91 95.92 834,452 +0.00(+0.00%)
Aug 26, 2015 95.92 95.93 95.91 95.92 1,296,193 +0.00(+0.00%)
Aug 25, 2015 95.93 95.93 95.91 95.92 10,971,211 -0.01(-0.01%)
Aug 24, 2015 95.93 95.94 95.91 95.93 1,960,410 +0.02(+0.02%)
Aug 21, 2015 95.91 95.92 95.91 95.91 2,468,180 -0.01(-0.01%)
Aug 20, 2015 95.90 95.92 95.90 95.92 549,056 +0.02(+0.02%)
Aug 19, 2015 95.91 95.91 95.90 95.90 498,743 +0.00(+0.00%)
Aug 18, 2015 95.90 95.91 95.90 95.90 207,060 +0.00(+0.00%)
Aug 17, 2015 95.90 95.91 95.90 95.90 209,119 +0.00(+0.00%)
Aug 14, 2015 95.91 95.91 95.90 95.90 214,967 +0.00(+0.00%)
Aug 13, 2015 95.91 95.91 95.90 95.90 162,910 +0.00(+0.00%)
Aug 12, 2015 95.91 95.91 95.90 95.90 744,315 -0.01(-0.01%)
Aug 11, 2015 95.90 95.91 95.90 95.91 976,654 +0.01(+0.01%)
Aug 10, 2015 95.91 95.92 95.90 95.90 1,097,388 -0.01(-0.01%)
Aug 07, 2015 95.92 95.92 95.91 95.91 275,563 -0.00(-0.00%)
Aug 06, 2015 95.91 95.92 95.91 95.92 751,777 +0.00(+0.00%)
Aug 05, 2015 95.91 95.93 95.91 95.92 476,026 +0.01(+0.01%)
Aug 04, 2015 95.93 95.93 95.91 95.91 479,179 -0.01(-0.01%)
Aug 03, 2015 95.92 95.93 95.92 95.92 1,249,233 +0.01(+0.01%)
Jul 31, 2015 95.92 95.93 95.91 95.91 486,110 -0.01(-0.01%)
Jul 30, 2015 95.92 95.93 95.92 95.92 492,332 +0.00(+0.00%)
Jul 29, 2015 95.91 95.93 95.91 95.92 485,293 +0.00(+0.00%)
Jul 28, 2015 95.93 95.93 95.92 95.92 406,068 +0.00(+0.00%)
Jul 27, 2015 95.92 95.93 95.91 95.92 1,919,458 -0.01(-0.01%)
Jul 24, 2015 95.92 95.93 95.92 95.93 366,841 +0.01(+0.01%)
Jul 23, 2015 95.92 95.93 95.92 95.92 377,444 +0.00(+0.00%)
Jul 22, 2015 95.92 95.93 95.92 95.92 346,787 +0.00(+0.00%)
Jul 21, 2015 95.92 95.93 95.92 95.92 595,249 +0.00(+0.00%)
Jul 20, 2015 95.93 95.93 95.92 95.92 1,724,189 -0.02(-0.02%)
Jul 17, 2015 95.93 95.93 95.93 95.93 475,587 +0.00(+0.00%)
Jul 16, 2015 95.93 95.93 95.93 95.93 904,188 +0.00(+0.00%)
Jul 15, 2015 95.93 95.93 95.93 95.93 1,283,526 +0.00(+0.00%)
Jul 14, 2015 95.93 95.93 95.93 95.93 445,255 +0.00(+0.00%)
Jul 13, 2015 95.93 95.93 95.93 95.93 3,253,983 +0.01(+0.01%)
Jul 10, 2015 95.93 95.93 95.93 95.93 826,590 +0.00(+0.00%)
Jul 09, 2015 95.93 95.94 95.93 95.93 387,753 -0.02(-0.02%)
Jul 08, 2015 95.93 95.94 95.93 95.94 716,325 +0.02(+0.02%)
Jul 07, 2015 95.93 95.93 95.93 95.93 1,087,975 +0.00(+0.00%)
Jul 06, 2015 95.93 95.93 95.93 95.93 638,791 +0.00(+0.00%)
Jul 02, 2015 95.92 95.93 95.93 95.93 1,046,380 +0.01(+0.01%)
Jul 01, 2015 95.92 95.93 95.92 95.92 520,950 -0.01(-0.01%)
Jun 30, 2015 95.92 95.93 95.92 95.93 710,884 +0.01(+0.01%)
Jun 29, 2015 95.93 95.93 95.92 95.92 2,800,805 +0.01(+0.01%)
Jun 26, 2015 95.92 95.93 95.91 95.91 285,697 -0.02(-0.02%)
Jun 25, 2015 95.92 95.93 95.92 95.93 145,066 +0.01(+0.01%)
Jun 24, 2015 95.92 95.93 95.92 95.92 313,898 +0.00(+0.00%)
Jun 23, 2015 95.93 95.93 95.92 95.92 302,014 +0.00(+0.00%)
Jun 22, 2015 95.92 95.93 95.92 95.92 399,309 +0.00(+0.00%)
Jun 19, 2015 95.91 95.93 95.91 95.92 210,800 +0.01(+0.01%)
Jun 18, 2015 95.93 95.93 95.91 95.91 337,973 -0.02(-0.02%)
Jun 17, 2015 95.93 95.93 95.91 95.93 218,928 +0.02(+0.02%)
Jun 16, 2015 95.91 95.93 95.91 95.91 182,889 +0.00(+0.00%)
Jun 15, 2015 95.91 95.92 95.91 95.91 369,372 -0.01(-0.01%)
Jun 12, 2015 95.91 95.93 95.91 95.92 509,885 -0.01(-0.01%)
Jun 11, 2015 95.92 95.93 95.91 95.93 171,972 +0.01(+0.01%)
Jun 10, 2015 95.91 95.92 95.91 95.92 295,082 +0.01(+0.01%)
Jun 09, 2015 95.92 95.91 95.91 95.91 175,762 +0.00(+0.00%)
Jun 08, 2015 95.91 95.92 95.91 95.91 390,743 +0.00(+0.00%)
Jun 05, 2015 95.92 95.93 95.91 95.91 213,131 -0.01(-0.01%)
Jun 04, 2015 95.92 95.93 95.92 95.92 351,482 -0.01(-0.01%)
Jun 03, 2015 95.93 95.93 95.92 95.93 776,566 +0.01(+0.01%)
Jun 02, 2015 95.92 95.93 95.92 95.92 312,426 +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.