Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Sep 30, 2015 95.53 95.54 95.53 95.53 650,428 +0.00(+0.00%)
Sep 29, 2015 95.54 95.54 95.53 95.53 2,151,219 +0.00(+0.00%)
Sep 28, 2015 95.54 95.54 95.53 95.53 943,718 -0.01(-0.01%)
Sep 25, 2015 95.54 95.54 95.52 95.54 331,863 +0.02(+0.02%)
Sep 24, 2015 95.53 95.54 95.53 95.52 684,386 +0.00(+0.00%)
Sep 23, 2015 95.52 95.53 95.52 95.52 575,057 +0.00(+0.00%)
Sep 22, 2015 95.52 95.53 95.52 95.52 977,568 +0.01(+0.01%)
Sep 21, 2015 95.52 95.52 95.52 95.52 789,398 -0.01(-0.01%)
Sep 18, 2015 95.51 95.52 95.50 95.52 1,103,041 +0.04(+0.05%)
Sep 17, 2015 95.48 95.55 95.46 95.48 911,057 -0.01(-0.01%)
Sep 16, 2015 95.47 95.49 95.47 95.49 575,803 +0.02(+0.02%)
Sep 15, 2015 95.49 95.50 95.47 95.47 810,529 -0.03(-0.03%)
Sep 14, 2015 95.49 95.50 95.49 95.50 1,054,374 +0.01(+0.01%)
Sep 11, 2015 95.49 95.51 95.49 95.49 539,074 +0.00(+0.00%)
Sep 10, 2015 95.51 95.51 95.49 95.49 607,497 -0.02(-0.02%)
Sep 09, 2015 95.50 95.51 95.49 95.51 1,897,053 +0.00(+0.00%)
Sep 08, 2015 95.51 95.51 95.50 95.51 2,232,035 -0.01(-0.01%)
Sep 04, 2015 95.52 95.52 95.52 95.52 482,191 +0.00(+0.00%)
Sep 03, 2015 95.52 95.52 95.51 95.52 968,885 +0.01(+0.01%)
Sep 02, 2015 95.51 95.52 95.51 95.51 2,464,918 +0.00(+0.00%)
Sep 01, 2015 95.51 95.52 95.50 95.51 1,767,796 +0.00(+0.00%)
Aug 31, 2015 95.51 95.51 95.50 95.51 2,799,138 +0.01(+0.01%)
Aug 28, 2015 95.52 95.52 95.49 95.50 1,145,259 -0.01(-0.01%)
Aug 27, 2015 95.52 95.52 95.50 95.51 838,040 +0.00(+0.00%)
Aug 26, 2015 95.51 95.52 95.50 95.51 1,301,767 +0.00(+0.00%)
Aug 25, 2015 95.52 95.52 95.50 95.51 11,018,391 -0.01(-0.01%)
Aug 24, 2015 95.52 95.53 95.50 95.52 1,968,840 +0.02(+0.02%)
Aug 21, 2015 95.50 95.51 95.50 95.50 2,478,794 -0.01(-0.01%)
Aug 20, 2015 95.49 95.51 95.49 95.51 551,417 +0.02(+0.02%)
Aug 19, 2015 95.50 95.50 95.49 95.49 500,888 +0.00(+0.00%)
Aug 18, 2015 95.49 95.50 95.49 95.49 207,951 +0.00(+0.00%)
Aug 17, 2015 95.49 95.50 95.49 95.49 210,019 +0.00(+0.00%)
Aug 14, 2015 95.50 95.50 95.49 95.49 215,891 +0.00(+0.00%)
Aug 13, 2015 95.50 95.50 95.49 95.49 163,611 +0.00(+0.00%)
Aug 12, 2015 95.50 95.50 95.49 95.49 747,516 -0.01(-0.01%)
Aug 11, 2015 95.49 95.50 95.49 95.50 980,854 +0.01(+0.01%)
Aug 10, 2015 95.50 95.51 95.49 95.49 1,102,107 -0.01(-0.01%)
Aug 07, 2015 95.51 95.51 95.50 95.50 276,748 -0.00(-0.00%)
Aug 06, 2015 95.50 95.51 95.50 95.51 755,010 +0.00(+0.00%)
Aug 05, 2015 95.50 95.52 95.50 95.51 478,073 +0.01(+0.01%)
Aug 04, 2015 95.52 95.52 95.50 95.50 481,240 -0.01(-0.01%)
Aug 03, 2015 95.51 95.52 95.51 95.51 1,254,605 +0.01(+0.01%)
Jul 31, 2015 95.51 95.52 95.50 95.50 488,200 -0.01(-0.01%)
Jul 30, 2015 95.51 95.52 95.51 95.51 494,449 +0.00(+0.00%)
Jul 29, 2015 95.50 95.52 95.50 95.51 487,380 +0.00(+0.00%)
Jul 28, 2015 95.52 95.52 95.51 95.51 407,814 +0.00(+0.00%)
Jul 27, 2015 95.51 95.52 95.50 95.51 1,927,713 -0.01(-0.01%)
Jul 24, 2015 95.51 95.52 95.51 95.52 368,419 +0.01(+0.01%)
Jul 23, 2015 95.51 95.52 95.51 95.51 379,067 +0.00(+0.00%)
Jul 22, 2015 95.51 95.52 95.51 95.51 348,279 +0.00(+0.00%)
Jul 21, 2015 95.51 95.52 95.51 95.51 597,809 +0.00(+0.00%)
Jul 20, 2015 95.52 95.52 95.51 95.51 1,731,604 -0.02(-0.02%)
Jul 17, 2015 95.52 95.52 95.52 95.52 477,632 +0.00(+0.00%)
Jul 16, 2015 95.52 95.52 95.52 95.52 908,077 +0.00(+0.00%)
Jul 15, 2015 95.52 95.52 95.52 95.52 1,289,046 +0.00(+0.00%)
Jul 14, 2015 95.52 95.52 95.52 95.52 447,169 +0.00(+0.00%)
Jul 13, 2015 95.52 95.52 95.52 95.52 3,267,976 +0.01(+0.01%)
Jul 10, 2015 95.52 95.52 95.52 95.52 830,144 +0.00(+0.00%)
Jul 09, 2015 95.52 95.53 95.52 95.52 389,420 -0.02(-0.02%)
Jul 08, 2015 95.52 95.53 95.52 95.53 719,405 +0.02(+0.02%)
Jul 07, 2015 95.52 95.52 95.52 95.52 1,092,653 +0.00(+0.00%)
Jul 06, 2015 95.52 95.52 95.52 95.52 641,538 +0.00(+0.00%)
Jul 02, 2015 95.51 95.52 95.52 95.52 1,050,880 +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.