Skip to main content
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 (%)
Nov 28, 2014 95.49 95.49 95.48 95.49 390,953 -0.01(-0.01%)
Nov 26, 2014 95.48 95.50 95.50 95.50 487,856 +0.02(+0.02%)
Nov 25, 2014 95.48 95.49 95.48 95.48 480,960 +0.00(+0.00%)
Nov 24, 2014 95.49 95.50 95.48 95.48 5,469,703 -0.02(-0.02%)
Nov 21, 2014 95.50 95.50 95.49 95.50 523,272 +0.00(+0.00%)
Nov 20, 2014 95.49 95.50 95.49 95.50 234,045 +0.00(+0.00%)
Nov 19, 2014 95.50 95.50 95.49 95.50 526,260 +0.00(+0.00%)
Nov 18, 2014 95.50 95.50 95.49 95.50 360,494 +0.00(+0.00%)
Nov 17, 2014 95.49 95.50 95.49 95.50 317,770 +0.00(+0.00%)
Nov 14, 2014 95.50 95.50 95.49 95.50 318,715 +0.00(+0.00%)
Nov 13, 2014 95.50 95.50 95.49 95.50 225,375 +0.00(+0.00%)
Nov 12, 2014 95.50 95.50 95.49 95.50 192,219 +0.00(+0.00%)
Nov 11, 2014 95.49 95.50 95.49 95.49 221,623 -0.00(-0.00%)
Nov 10, 2014 95.50 95.50 95.49 95.50 917,774 +0.01(+0.01%)
Nov 07, 2014 95.50 95.50 95.49 95.49 205,704 +0.00(+0.00%)
Nov 06, 2014 95.49 95.50 95.49 95.49 250,753 -0.01(-0.01%)
Nov 05, 2014 95.50 95.50 95.49 95.50 371,485 +0.00(+0.00%)
Nov 04, 2014 95.50 95.50 95.49 95.50 322,963 +0.01(+0.01%)
Nov 03, 2014 95.49 95.50 95.49 95.49 20,316,898 -0.01(-0.01%)
Oct 31, 2014 95.49 95.50 95.49 95.50 455,247 +0.01(+0.01%)
Oct 30, 2014 95.49 95.50 95.49 95.49 211,381 -0.01(-0.01%)
Oct 29, 2014 95.50 95.51 95.50 95.50 612,376 -0.01(-0.01%)
Oct 28, 2014 95.51 95.51 95.50 95.51 1,016,530 +0.00(+0.00%)
Oct 27, 2014 95.51 95.51 95.51 95.51 10,927,887 +0.00(+0.00%)
Oct 24, 2014 95.50 95.51 95.50 95.51 188,155 +0.00(+0.00%)
Oct 23, 2014 95.50 95.51 95.50 95.51 370,997 +0.00(+0.00%)
Oct 22, 2014 95.51 95.51 95.50 95.51 519,816 +0.00(+0.00%)
Oct 21, 2014 95.51 95.51 95.50 95.51 880,442 +0.00(+0.00%)
Oct 20, 2014 95.50 95.51 95.49 95.51 15,538,876 +0.02(+0.02%)
Oct 17, 2014 95.49 95.49 95.49 95.49 441,480 +0.00(+0.00%)
Oct 16, 2014 95.49 95.50 95.49 95.49 497,834 +0.00(+0.00%)
Oct 15, 2014 95.51 95.51 95.49 95.49 1,385,727 -0.02(-0.02%)
Oct 14, 2014 95.50 95.51 95.50 95.51 913,805 +0.00(+0.00%)
Oct 13, 2014 95.51 95.51 95.50 95.51 365,350 +0.01(+0.01%)
Oct 10, 2014 95.51 95.51 95.50 95.50 745,371 -0.01(-0.01%)
Oct 09, 2014 95.50 95.51 95.50 95.51 267,426 +0.01(+0.01%)
Oct 08, 2014 95.50 95.51 95.50 95.50 160,670 -0.00(-0.00%)
Oct 07, 2014 95.50 95.51 95.50 95.50 241,838 +0.01(+0.01%)
Oct 06, 2014 95.50 95.50 95.49 95.49 192,459 +0.01(+0.01%)
Oct 03, 2014 95.51 95.51 95.48 95.48 2,560,223 -0.02(-0.02%)
Oct 02, 2014 95.51 95.51 95.50 95.50 318,087 -0.00(-0.00%)
Oct 01, 2014 95.51 95.51 95.50 95.50 246,288 +0.02(+0.02%)
Sep 30, 2014 95.51 95.51 95.48 95.48 1,292,383 -0.03(-0.04%)
Sep 29, 2014 95.51 95.51 95.51 95.51 4,096,606 +0.00(+0.00%)
Sep 26, 2014 95.51 95.51 95.51 95.51 350,516 +0.00(+0.00%)
Sep 25, 2014 95.50 95.51 95.50 95.51 559,931 +0.01(+0.01%)
Sep 24, 2014 95.51 95.51 95.50 95.51 116,916 +0.00(+0.00%)
Sep 23, 2014 95.50 95.51 95.50 95.51 614,681 +0.00(+0.00%)
Sep 22, 2014 95.51 95.51 95.50 95.51 181,537 +0.00(+0.00%)
Sep 19, 2014 95.50 95.51 95.49 95.51 143,072 +0.01(+0.01%)
Sep 18, 2014 95.50 95.50 95.49 95.50 428,344 +0.00(+0.00%)
Sep 17, 2014 95.50 95.50 95.49 95.50 138,323 +0.00(+0.00%)
Sep 16, 2014 95.50 95.50 95.49 95.50 171,106 +0.00(+0.00%)
Sep 15, 2014 95.49 95.50 95.49 95.50 1,096,915 +0.01(+0.01%)
Sep 12, 2014 95.49 95.50 95.49 95.49 159,258 +0.00(+0.00%)
Sep 11, 2014 95.49 95.50 95.49 95.49 183,331 +0.00(+0.00%)
Sep 10, 2014 95.50 95.50 95.49 95.49 170,671 +0.00(+0.00%)
Sep 09, 2014 95.49 95.50 95.49 95.49 172,341 +0.00(+0.00%)
Sep 08, 2014 95.49 95.50 95.49 95.49 112,370 +0.00(+0.00%)
Sep 05, 2014 95.50 95.50 95.49 95.49 238,235 +0.00(+0.00%)
Sep 04, 2014 95.49 95.49 95.49 95.49 255,637 -0.01(-0.01%)
Sep 03, 2014 95.49 95.51 95.49 95.50 197,938 +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.