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 29, 2015 95.51 95.52 95.51 95.51 260,357 -0.01(-0.01%)
May 28, 2015 95.52 95.52 95.51 95.52 333,026 +0.01(+0.01%)
May 27, 2015 95.51 95.52 95.51 95.51 313,092 +0.00(+0.00%)
May 26, 2015 95.50 95.52 95.50 95.51 3,075,969 +0.00(+0.00%)
May 22, 2015 95.51 95.51 95.51 95.51 207,035 +0.00(+0.00%)
May 21, 2015 95.51 95.52 95.51 95.51 281,893 +0.00(+0.00%)
May 20, 2015 95.51 95.52 95.51 95.51 15,145,692 +0.00(+0.00%)
May 19, 2015 95.51 95.52 95.51 95.51 590,741 +0.00(+0.00%)
May 18, 2015 95.51 95.52 95.51 95.51 368,507 -0.00(-0.00%)
May 15, 2015 95.51 95.52 95.51 95.51 465,684 +0.00(+0.00%)
May 14, 2015 95.51 95.52 95.51 95.51 523,817 +0.00(+0.00%)
May 13, 2015 95.51 95.52 95.51 95.51 464,821 -0.00(-0.00%)
May 12, 2015 95.51 95.52 95.51 95.51 266,131 +0.00(+0.00%)
May 11, 2015 95.51 95.52 95.51 95.51 540,654 -0.01(-0.01%)
May 08, 2015 95.51 95.52 95.51 95.52 1,130,466 +0.00(+0.00%)
May 07, 2015 95.51 95.52 95.51 95.52 412,792 +0.01(+0.01%)
May 06, 2015 95.51 95.52 95.51 95.51 327,360 -0.01(-0.01%)
May 05, 2015 95.51 95.52 95.51 95.52 687,342 +0.01(+0.01%)
May 04, 2015 95.52 95.52 95.51 95.51 676,573 +0.01(+0.01%)
May 01, 2015 95.52 95.52 95.50 95.50 528,451 -0.01(-0.01%)
Apr 30, 2015 95.50 95.52 95.50 95.51 691,984 +0.01(+0.01%)
Apr 29, 2015 95.50 95.51 95.50 95.50 361,568 -0.01(-0.01%)
Apr 28, 2015 95.51 95.51 95.50 95.51 633,226 +0.01(+0.01%)
Apr 27, 2015 95.50 95.51 95.50 95.50 1,170,466 +0.00(+0.00%)
Apr 24, 2015 95.50 95.51 95.50 95.50 500,568 -0.01(-0.01%)
Apr 23, 2015 95.50 95.51 95.50 95.51 400,351 +0.01(+0.01%)
Apr 22, 2015 95.50 95.51 95.50 95.50 371,231 +0.00(+0.00%)
Apr 21, 2015 95.50 95.51 95.50 95.50 424,238 +0.00(+0.00%)
Apr 20, 2015 95.50 95.51 95.50 95.50 659,494 -0.01(-0.01%)
Apr 17, 2015 95.50 95.51 95.50 95.51 654,403 +0.00(+0.00%)
Apr 16, 2015 95.50 95.51 95.50 95.51 502,897 +0.00(+0.00%)
Apr 15, 2015 95.51 95.51 95.50 95.51 531,561 +0.00(+0.00%)
Apr 14, 2015 95.50 95.51 95.50 95.50 423,498 +0.00(+0.00%)
Apr 13, 2015 95.50 95.51 95.50 95.50 1,095,465 -0.01(-0.01%)
Apr 10, 2015 95.50 95.51 95.50 95.51 698,592 +0.00(+0.00%)
Apr 09, 2015 95.50 95.51 95.50 95.51 652,579 +0.00(+0.00%)
Apr 08, 2015 95.50 95.51 95.50 95.51 814,294 +0.01(+0.01%)
Apr 07, 2015 95.51 95.51 95.50 95.50 493,867 +0.00(+0.00%)
Apr 06, 2015 95.52 95.52 95.50 95.50 2,414,361 +0.01(+0.01%)
Apr 02, 2015 95.50 95.49 95.49 95.49 986,102 -0.01(-0.01%)
Apr 01, 2015 95.51 95.51 95.50 95.50 673,885 +0.00(+0.00%)
Mar 31, 2015 95.49 95.50 95.49 95.50 551,297 +0.01(+0.01%)
Mar 30, 2015 95.49 95.50 95.49 95.49 5,550,342 +0.00(+0.00%)
Mar 27, 2015 95.49 95.50 95.49 95.49 429,497 +0.00(+0.00%)
Mar 26, 2015 95.50 95.50 95.49 95.49 668,657 +0.00(+0.00%)
Mar 25, 2015 95.49 95.50 95.49 95.49 706,796 +0.00(+0.00%)
Mar 24, 2015 95.49 95.50 95.49 95.49 487,737 -0.01(-0.01%)
Mar 23, 2015 95.49 95.50 95.49 95.50 818,034 +0.01(+0.01%)
Mar 20, 2015 95.50 95.50 95.49 95.49 473,029 +0.00(+0.00%)
Mar 19, 2015 95.50 95.50 95.49 95.49 445,822 +0.01(+0.01%)
Mar 18, 2015 95.50 95.50 95.48 95.48 530,818 -0.01(-0.01%)
Mar 17, 2015 95.49 95.50 95.49 95.49 452,200 -0.01(-0.01%)
Mar 16, 2015 95.49 95.50 95.49 95.50 4,216,243 +0.00(+0.00%)
Mar 13, 2015 95.49 95.50 95.49 95.50 497,277 +0.01(+0.01%)
Mar 12, 2015 95.49 95.50 95.49 95.49 647,027 +0.00(+0.00%)
Mar 11, 2015 95.50 95.50 95.49 95.49 1,071,735 -0.01(-0.01%)
Mar 10, 2015 95.50 95.50 95.49 95.50 2,087,551 +0.01(+0.01%)
Mar 09, 2015 95.50 95.50 95.49 95.49 1,096,610 -0.01(-0.01%)
Mar 06, 2015 95.49 95.50 95.49 95.50 413,461 +0.01(+0.01%)
Mar 05, 2015 95.51 95.51 95.49 95.49 384,095 -0.02(-0.02%)
Mar 04, 2015 95.49 95.51 95.49 95.51 764,597 +0.02(+0.02%)
Mar 03, 2015 95.50 95.50 95.49 95.49 753,778 -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.