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 (%)
May 30, 2014 95.50 95.50 95.49 95.50 262,609 +0.01(+0.01%)
May 29, 2014 95.50 95.50 95.49 95.49 1,124,866 -0.01(-0.01%)
May 28, 2014 95.49 95.50 95.49 95.50 81,739 +0.00(+0.00%)
May 27, 2014 95.50 95.50 95.49 95.50 251,605 -0.01(-0.01%)
May 23, 2014 95.50 95.51 95.51 95.51 73,438 +0.01(+0.01%)
May 22, 2014 95.49 95.50 95.49 95.50 34,874 +0.00(+0.00%)
May 21, 2014 95.49 95.50 95.49 95.50 183,117 +0.01(+0.01%)
May 20, 2014 95.49 95.50 95.49 95.49 243,906 -0.01(-0.01%)
May 19, 2014 95.49 95.50 95.49 95.50 1,290,278 +0.00(+0.00%)
May 16, 2014 95.50 95.50 95.49 95.50 140,626 +0.01(+0.01%)
May 15, 2014 95.49 95.50 95.49 95.49 189,106 -0.01(-0.01%)
May 14, 2014 95.49 95.50 95.49 95.50 333,465 +0.00(+0.00%)
May 13, 2014 95.49 95.50 95.49 95.50 107,900 +0.01(+0.01%)
May 12, 2014 95.49 95.50 95.49 95.49 263,229 -0.00(-0.00%)
May 09, 2014 95.49 95.50 95.49 95.49 142,601 +0.00(+0.00%)
May 08, 2014 95.49 95.50 95.49 95.49 418,094 -0.01(-0.01%)
May 07, 2014 95.49 95.50 95.49 95.50 827,277 +0.01(+0.01%)
May 06, 2014 95.50 95.50 95.49 95.49 243,221 -0.01(-0.01%)
May 05, 2014 95.50 95.50 95.49 95.50 162,389 +0.00(+0.00%)
May 02, 2014 95.50 95.50 95.49 95.50 211,886 +0.00(+0.00%)
May 01, 2014 95.49 95.50 95.49 95.50 364,700 +0.00(+0.00%)
Apr 30, 2014 95.50 95.50 95.49 95.50 127,211 +0.00(+0.00%)
Apr 29, 2014 95.50 95.50 95.49 95.50 79,859 +0.01(+0.01%)
Apr 28, 2014 95.51 95.51 95.49 95.49 2,652,348 +0.00(+0.00%)
Apr 25, 2014 95.49 95.50 95.49 95.49 87,186 +0.00(+0.00%)
Apr 24, 2014 95.50 95.50 95.49 95.49 196,282 +0.00(+0.00%)
Apr 23, 2014 95.49 95.50 95.49 95.49 181,357 +0.00(+0.00%)
Apr 22, 2014 95.49 95.50 95.49 95.49 119,811 +0.00(+0.00%)
Apr 21, 2014 95.51 95.51 95.48 95.48 102,354 -0.00(-0.00%)
Apr 17, 2014 95.51 95.49 95.49 95.49 293,177 -0.01(-0.01%)
Apr 16, 2014 95.49 95.51 95.49 95.50 242,811 +0.00(+0.00%)
Apr 15, 2014 95.51 95.51 95.49 95.50 314,945 +0.01(+0.01%)
Apr 14, 2014 95.51 95.51 95.49 95.49 2,085,930 -0.01(-0.01%)
Apr 11, 2014 95.50 95.51 95.50 95.50 207,393 +0.00(+0.00%)
Apr 10, 2014 95.50 95.51 95.50 95.50 114,776 +0.00(+0.00%)
Apr 09, 2014 95.51 95.51 95.50 95.50 487,309 -0.01(-0.01%)
Apr 08, 2014 95.49 95.51 95.49 95.51 700,447 +0.02(+0.02%)
Apr 07, 2014 95.51 95.51 95.49 95.49 2,561,985 -0.01(-0.01%)
Apr 04, 2014 95.50 95.51 95.49 95.50 478,084 -0.00(-0.00%)
Apr 03, 2014 95.50 95.51 95.49 95.51 1,146,064 +0.01(+0.01%)
Apr 02, 2014 95.49 95.50 95.49 95.50 1,340,940 +0.01(+0.01%)
Apr 01, 2014 95.49 95.50 95.49 95.49 607,728 -0.01(-0.01%)
Mar 31, 2014 95.50 95.50 95.49 95.50 5,028,190 +0.00(+0.00%)
Mar 28, 2014 95.50 95.50 95.48 95.50 200,511 +0.00(+0.00%)
Mar 27, 2014 95.49 95.50 95.48 95.50 266,938 +0.02(+0.02%)
Mar 26, 2014 95.49 95.50 95.48 95.48 405,768 -0.01(-0.01%)
Mar 25, 2014 95.48 95.49 95.48 95.49 548,797 -0.00(-0.00%)
Mar 24, 2014 95.49 95.49 95.48 95.49 2,409,787 +0.00(+0.00%)
Mar 21, 2014 95.49 95.49 95.48 95.49 68,948 +0.00(+0.00%)
Mar 20, 2014 95.49 95.49 95.48 95.49 108,190 +0.00(+0.00%)
Mar 19, 2014 95.48 95.49 95.48 95.48 125,961 +0.00(+0.00%)
Mar 18, 2014 95.49 95.49 95.48 95.48 166,440 -0.01(-0.01%)
Mar 17, 2014 95.48 95.49 95.47 95.49 984,396 +0.01(+0.01%)
Mar 14, 2014 95.48 95.48 95.47 95.48 89,651 +0.00(+0.00%)
Mar 13, 2014 95.48 95.48 95.47 95.47 190,978 +0.00(+0.00%)
Mar 12, 2014 95.48 95.48 95.47 95.47 457,711 +0.00(+0.00%)
Mar 11, 2014 95.47 95.48 95.47 95.47 528,901 -0.01(-0.01%)
Mar 10, 2014 95.47 95.48 95.47 95.48 1,794,013 +0.01(+0.01%)
Mar 07, 2014 95.48 95.48 95.47 95.47 280,286 -0.00(-0.00%)
Mar 06, 2014 95.47 95.49 95.47 95.48 261,813 -0.00(-0.00%)
Mar 05, 2014 95.48 95.48 95.47 95.48 530,258 +0.01(+0.01%)
Mar 04, 2014 95.47 95.48 95.47 95.47 276,562 +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.