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, 2015 96.31 96.33 96.31 96.32 686,124 +0.01(+0.01%)
Apr 29, 2015 96.31 96.32 96.31 96.31 358,506 -0.01(-0.01%)
Apr 28, 2015 96.32 96.32 96.31 96.32 627,864 +0.01(+0.01%)
Apr 27, 2015 96.31 96.32 96.31 96.31 1,160,555 +0.00(+0.00%)
Apr 24, 2015 96.31 96.32 96.31 96.31 496,329 -0.01(-0.01%)
Apr 23, 2015 96.31 96.32 96.31 96.32 396,961 +0.01(+0.01%)
Apr 22, 2015 96.31 96.32 96.31 96.31 368,088 +0.00(+0.00%)
Apr 21, 2015 96.31 96.32 96.31 96.31 420,646 +0.00(+0.00%)
Apr 20, 2015 96.31 96.32 96.31 96.31 653,910 -0.01(-0.01%)
Apr 17, 2015 96.31 96.32 96.31 96.32 648,862 +0.00(+0.00%)
Apr 16, 2015 96.31 96.32 96.31 96.32 498,639 +0.00(+0.00%)
Apr 15, 2015 96.32 96.32 96.31 96.32 527,060 +0.00(+0.00%)
Apr 14, 2015 96.31 96.32 96.31 96.32 419,912 +0.00(+0.00%)
Apr 13, 2015 96.31 96.32 96.31 96.31 1,086,189 -0.01(-0.01%)
Apr 10, 2015 96.31 96.32 96.31 96.32 692,677 +0.00(+0.00%)
Apr 09, 2015 96.31 96.32 96.31 96.32 647,053 +0.00(+0.00%)
Apr 08, 2015 96.31 96.32 96.31 96.32 807,399 +0.01(+0.01%)
Apr 07, 2015 96.32 96.32 96.31 96.31 489,685 +0.00(+0.00%)
Apr 06, 2015 96.33 96.33 96.31 96.31 2,393,917 +0.01(+0.01%)
Apr 02, 2015 96.31 96.30 96.30 96.30 977,752 -0.01(-0.01%)
Apr 01, 2015 96.32 96.32 96.31 96.31 668,179 +0.00(+0.00%)
Mar 31, 2015 96.30 96.31 96.30 96.31 546,629 +0.01(+0.01%)
Mar 30, 2015 96.30 96.31 96.30 96.30 5,503,344 +0.00(+0.00%)
Mar 27, 2015 96.30 96.31 96.30 96.30 425,860 +0.00(+0.00%)
Mar 26, 2015 96.31 96.31 96.30 96.30 662,995 +0.00(+0.00%)
Mar 25, 2015 96.30 96.31 96.30 96.30 700,811 +0.00(+0.00%)
Mar 24, 2015 96.30 96.31 96.30 96.30 483,607 -0.01(-0.01%)
Mar 23, 2015 96.30 96.31 96.30 96.31 811,107 +0.01(+0.01%)
Mar 20, 2015 96.31 96.31 96.30 96.30 469,023 +0.00(+0.00%)
Mar 19, 2015 96.31 96.31 96.30 96.30 442,047 +0.01(+0.01%)
Mar 18, 2015 96.31 96.31 96.30 96.30 526,324 -0.01(-0.01%)
Mar 17, 2015 96.30 96.31 96.30 96.30 448,371 -0.01(-0.01%)
Mar 16, 2015 96.30 96.31 96.30 96.31 4,180,542 +0.00(+0.00%)
Mar 13, 2015 96.30 96.31 96.30 96.31 493,066 +0.01(+0.01%)
Mar 12, 2015 96.30 96.31 96.30 96.30 641,548 +0.00(+0.00%)
Mar 11, 2015 96.31 96.31 96.30 96.30 1,062,660 -0.01(-0.01%)
Mar 10, 2015 96.31 96.31 96.30 96.31 2,069,875 +0.01(+0.01%)
Mar 09, 2015 96.31 96.31 96.30 96.30 1,087,325 -0.01(-0.01%)
Mar 06, 2015 96.30 96.31 96.30 96.31 409,960 +0.01(+0.01%)
Mar 05, 2015 96.32 96.32 96.30 96.30 380,842 -0.02(-0.02%)
Mar 04, 2015 96.30 96.32 96.30 96.32 758,123 +0.02(+0.02%)
Mar 03, 2015 96.31 96.31 96.30 96.30 747,395 -0.01(-0.01%)
Mar 02, 2015 96.31 96.32 96.30 96.31 6,700,792 -0.01(-0.01%)
Feb 27, 2015 96.32 96.32 96.31 96.32 523,294 +0.01(+0.01%)
Feb 26, 2015 96.31 96.32 96.31 96.31 437,669 +0.00(+0.00%)
Feb 25, 2015 96.31 96.32 96.31 96.31 489,262 +0.00(+0.00%)
Feb 24, 2015 96.31 96.32 96.31 96.31 503,036 +0.00(+0.00%)
Feb 23, 2015 96.31 96.33 96.31 96.31 655,327 -0.01(-0.01%)
Feb 20, 2015 96.33 96.33 96.31 96.32 543,684 -0.01(-0.01%)
Feb 19, 2015 96.33 96.33 96.32 96.33 570,941 +0.00(+0.00%)
Feb 18, 2015 96.31 96.33 96.31 96.33 490,326 +0.01(+0.01%)
Feb 17, 2015 96.30 96.32 96.30 96.32 5,584,724 +0.01(+0.01%)
Feb 13, 2015 96.31 96.31 96.31 96.31 682,251 +0.01(+0.01%)
Feb 12, 2015 96.30 96.31 96.30 96.30 780,403 -0.01(-0.01%)
Feb 11, 2015 96.30 96.31 96.30 96.31 845,923 +0.01(+0.01%)
Feb 10, 2015 96.31 96.31 96.30 96.30 1,395,342 -0.01(-0.01%)
Feb 09, 2015 96.30 96.32 96.30 96.31 4,008,794 +0.00(+0.00%)
Feb 06, 2015 96.31 96.32 96.30 96.31 391,544 +0.00(+0.00%)
Feb 05, 2015 96.33 96.33 96.31 96.31 315,436 +0.00(+0.00%)
Feb 04, 2015 96.33 96.33 96.31 96.31 619,139 -0.02(-0.02%)
Feb 03, 2015 96.31 96.33 96.31 96.33 2,899,936 +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.