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 (%)
Oct 31, 2008 95.47 95.53 95.43 95.43 439,741 -0.04(-0.05%)
Oct 30, 2008 95.43 95.51 95.43 95.47 186,073 -0.02(-0.02%)
Oct 29, 2008 95.39 95.50 95.38 95.49 349,532 +0.03(+0.03%)
Oct 28, 2008 95.45 95.47 95.38 95.46 146,793 +0.00(+0.00%)
Oct 27, 2008 95.37 95.46 95.37 95.46 172,382 +0.10(+0.10%)
Oct 24, 2008 95.44 95.44 95.32 95.36 174,458 +0.04(+0.04%)
Oct 23, 2008 95.34 95.37 95.30 95.32 324,959 -0.05(-0.05%)
Oct 22, 2008 95.31 95.39 95.30 95.38 269,664 +0.08(+0.08%)
Oct 21, 2008 95.34 95.38 95.28 95.30 242,252 -0.01(-0.01%)
Oct 20, 2008 95.37 95.44 95.26 95.31 234,388 -0.06(-0.06%)
Oct 17, 2008 95.39 95.49 95.36 95.37 168,242 +0.00(+0.00%)
Oct 16, 2008 95.53 95.57 95.37 95.37 601,718 -0.21(-0.22%)
Oct 15, 2008 95.50 95.57 95.38 95.57 305,650 +0.08(+0.08%)
Oct 14, 2008 95.25 95.50 95.24 95.50 394,000 +0.30(+0.32%)
Oct 13, 2008 95.30 95.58 95.19 95.19 375,183 -0.35(-0.36%)
Oct 10, 2008 95.41 95.62 95.37 95.54 737,724 +0.09(+0.09%)
Oct 09, 2008 95.39 95.47 95.36 95.45 587,799 -0.04(-0.04%)
Oct 08, 2008 95.50 95.51 95.37 95.49 834,531 +0.07(+0.07%)
Oct 07, 2008 95.46 95.46 95.29 95.42 489,141 +0.07(+0.07%)
Oct 06, 2008 95.46 95.52 95.34 95.35 628,161 -0.03(-0.04%)
Oct 03, 2008 95.47 95.47 95.32 95.38 1,763,356 -0.10(-0.11%)
Oct 02, 2008 95.60 95.60 95.40 95.49 510,272 +0.11(+0.12%)
Oct 01, 2008 95.34 95.39 95.29 95.38 417,250 +0.01(+0.01%)
Sep 30, 2008 95.50 95.50 95.35 95.37 1,709,897 -0.03(-0.03%)
Sep 29, 2008 95.48 95.54 95.36 95.39 570,446 -0.04(-0.05%)
Sep 26, 2008 95.36 95.62 95.36 95.44 0 -0.03(-0.03%)
Sep 25, 2008 95.44 95.46 95.36 95.46 375,239 +0.09(+0.09%)
Sep 24, 2008 95.40 95.45 95.31 95.38 211,479 +0.01(+0.01%)
Sep 23, 2008 95.31 95.38 95.28 95.37 360,002 +0.05(+0.05%)
Sep 22, 2008 95.25 95.32 95.20 95.31 300,833 +0.00(+0.00%)
Sep 19, 2008 95.38 95.41 95.18 95.31 0 -0.22(-0.23%)
Sep 18, 2008 95.82 95.82 95.44 95.53 744,085 -0.02(-0.02%)
Sep 17, 2008 95.47 95.56 95.39 95.56 747,628 +0.22(+0.23%)
Sep 16, 2008 95.37 95.39 95.28 95.34 514,614 +0.03(+0.04%)
Sep 15, 2008 95.25 95.32 95.24 95.31 624,692 +0.14(+0.15%)
Sep 12, 2008 95.18 95.18 95.11 95.17 159,546 +0.02(+0.02%)
Sep 11, 2008 95.12 95.17 95.12 95.15 160,058 +0.01(+0.01%)
Sep 10, 2008 95.10 95.15 95.10 95.14 135,777 +0.02(+0.02%)
Sep 09, 2008 95.10 95.13 95.07 95.12 171,351 +0.03(+0.03%)
Sep 08, 2008 95.06 95.11 95.06 95.09 121,683 -0.01(-0.02%)
Sep 05, 2008 95.12 95.13 95.07 95.11 0 -0.02(-0.02%)
Sep 04, 2008 95.11 95.12 95.06 95.12 155,983 +0.02(+0.02%)
Sep 03, 2008 95.11 95.12 95.08 95.10 179,678 +0.01(+0.02%)
Sep 02, 2008 95.06 95.12 94.99 95.09 740,470 -0.13(-0.14%)
Aug 29, 2008 95.18 95.22 95.18 95.22 225,468 +0.00(+0.00%)
Aug 28, 2008 95.22 95.23 95.19 95.22 164,487 -0.01(-0.01%)
Aug 27, 2008 95.24 95.26 95.19 95.23 2,651,693 +0.02(+0.03%)
Aug 26, 2008 95.20 95.20 95.15 95.20 158,150 +0.00(+0.00%)
Aug 25, 2008 95.21 95.21 95.16 95.20 107,035 +0.02(+0.02%)
Aug 22, 2008 95.18 95.19 95.16 95.18 100,315 +0.00(+0.00%)
Aug 21, 2008 95.20 95.20 95.15 95.18 117,623 -0.02(-0.02%)
Aug 20, 2008 95.18 95.20 95.14 95.20 129,197 +0.05(+0.05%)
Aug 19, 2008 95.12 95.16 95.12 95.15 115,980 +0.04(+0.05%)
Aug 18, 2008 95.14 95.15 95.10 95.11 138,445 -0.03(-0.04%)
Aug 15, 2008 95.14 95.15 95.12 95.14 0 +0.02(+0.02%)
Aug 14, 2008 95.13 95.13 95.11 95.12 88,016 +0.01(+0.01%)
Aug 13, 2008 95.14 95.14 95.11 95.12 156,112 +0.00(+0.00%)
Aug 12, 2008 95.12 95.12 95.08 95.12 128,852 +0.02(+0.02%)
Aug 11, 2008 95.06 95.12 95.06 95.10 205,014 -0.02(-0.02%)
Aug 08, 2008 95.13 95.13 95.10 95.12 136,940 -0.01(-0.01%)
Aug 07, 2008 95.07 95.13 95.07 95.12 153,058 +0.03(+0.03%)
Aug 06, 2008 95.11 95.11 95.07 95.10 126,584 +0.01(+0.01%)
Aug 05, 2008 95.07 95.09 95.06 95.09 94,678 +0.00(+0.00%)
Aug 04, 2008 95.09 95.10 95.07 95.09 236,509 +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.