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 31, 2007 94.72 94.76 94.72 94.75 18,158 +0.01(+0.01%)
May 30, 2007 94.70 94.74 94.70 94.74 11,565 +0.04(+0.05%)
May 29, 2007 94.66 94.69 94.66 94.69 15,267 +0.01(+0.01%)
May 25, 2007 94.69 94.69 94.65 94.68 44,413 +0.02(+0.02%)
May 24, 2007 94.66 94.67 94.64 94.67 5,204 +0.02(+0.02%)
May 23, 2007 94.65 94.66 94.64 94.65 24,519 +0.05(+0.05%)
May 22, 2007 94.61 94.61 94.59 94.60 7,749 +0.00(+0.00%)
May 21, 2007 94.57 94.61 94.57 94.60 35,391 +0.00(+0.00%)
May 18, 2007 94.60 94.61 94.55 94.60 43,256 +0.01(+0.01%)
May 17, 2007 94.56 94.60 94.55 94.59 19,083 +0.01(+0.01%)
May 16, 2007 94.57 94.59 94.55 94.58 16,654 +0.05(+0.05%)
May 15, 2007 94.53 94.54 94.48 94.53 239,067 +0.03(+0.04%)
May 14, 2007 94.50 94.52 94.48 94.49 21,859 +0.01(+0.01%)
May 11, 2007 94.48 94.50 94.48 94.48 13,069 +0.01(+0.01%)
May 10, 2007 94.48 94.49 94.45 94.48 49,502 +0.01(+0.01%)
May 09, 2007 94.45 94.47 94.43 94.47 55,747 +0.05(+0.05%)
May 08, 2007 94.41 94.42 94.41 94.42 10,409 +0.03(+0.04%)
May 07, 2007 94.38 94.41 94.38 94.38 9,252 -0.02(-0.02%)
May 04, 2007 94.40 94.41 94.36 94.40 18,274 +0.02(+0.02%)
May 03, 2007 94.39 94.40 94.34 94.38 65,578 +0.01(+0.01%)
May 02, 2007 94.37 94.38 94.32 94.37 134,858 +0.04(+0.05%)
May 01, 2007 94.34 94.34 94.29 94.33 63,843 -0.26(-0.27%)
Apr 30, 2007 94.57 94.61 94.57 94.59 13,416 +0.02(+0.02%)
Apr 27, 2007 94.55 94.60 94.55 94.57 19,199 +0.04(+0.04%)
Apr 26, 2007 94.58 94.59 94.54 94.54 976,742 -0.03(-0.03%)
Apr 25, 2007 94.55 94.58 94.53 94.56 49,502 +0.03(+0.03%)
Apr 24, 2007 94.54 94.56 94.52 94.54 17,580 +0.01(+0.01%)
Apr 23, 2007 94.51 94.54 94.51 94.52 24,751 +0.03(+0.03%)
Apr 20, 2007 94.50 94.52 94.46 94.49 81,771 -0.01(-0.01%)
Apr 19, 2007 94.48 94.50 94.48 94.50 90,214 +0.01(+0.01%)
Apr 18, 2007 94.47 94.49 94.47 94.49 36,779 +0.06(+0.06%)
Apr 17, 2007 94.43 94.44 94.41 94.43 23,363 +0.01(+0.01%)
Apr 16, 2007 94.41 94.42 94.38 94.42 46,379 +0.02(+0.02%)
Apr 13, 2007 94.39 94.41 94.37 94.41 60,142 +0.02(+0.02%)
Apr 12, 2007 94.38 94.40 94.37 94.39 36,432 +0.03(+0.03%)
Apr 11, 2007 94.35 94.41 94.35 94.36 13,532 +0.03(+0.03%)
Apr 10, 2007 94.31 94.35 94.31 94.34 20,818 +0.03(+0.03%)
Apr 09, 2007 94.30 94.32 94.29 94.31 39,786 +0.01(+0.01%)
Apr 05, 2007 94.32 94.34 94.29 94.30 18,968 -0.01(-0.01%)
Apr 04, 2007 94.30 94.34 94.29 94.31 24,057 +0.05(+0.06%)
Apr 03, 2007 94.29 94.30 94.23 94.26 28,914 +0.02(+0.02%)
Apr 02, 2007 94.23 94.27 94.16 94.24 26,601 -0.24(-0.26%)
Mar 30, 2007 94.50 94.50 94.44 94.48 234,325 +0.00(+0.00%)
Mar 29, 2007 94.48 94.49 94.47 94.48 26,370 +0.03(+0.03%)
Mar 28, 2007 94.43 94.48 94.43 94.46 23,247 +0.03(+0.03%)
Mar 27, 2007 94.39 94.45 94.39 94.43 456,391 +0.03(+0.03%)
Mar 26, 2007 94.38 94.42 94.37 94.41 12,259 +0.01(+0.01%)
Mar 23, 2007 94.39 94.42 94.37 94.40 662,033 +0.03(+0.04%)
Mar 22, 2007 94.39 94.40 94.35 94.36 32,847 -0.03(-0.03%)
Mar 21, 2007 94.37 94.42 94.34 94.39 162,501 +0.06(+0.06%)
Mar 20, 2007 94.34 94.34 94.31 94.33 4,742 +0.03(+0.03%)
Mar 19, 2007 94.31 94.32 94.16 94.30 125,605 +0.00(+0.00%)
Mar 16, 2007 94.30 94.30 94.28 94.30 16,770 +0.02(+0.02%)
Mar 15, 2007 94.29 94.29 94.26 94.28 19,199 -0.01(-0.01%)
Mar 14, 2007 94.30 94.30 94.27 94.29 25,907 +0.01(+0.01%)
Mar 13, 2007 94.23 94.29 94.23 94.29 146,655 +0.06(+0.06%)
Mar 12, 2007 94.23 94.23 94.19 94.23 12,491 +0.03(+0.03%)
Mar 09, 2007 94.20 94.23 94.16 94.20 61,183 -0.01(-0.01%)
Mar 08, 2007 94.22 94.22 94.19 94.21 20,934 +0.01(+0.01%)
Mar 07, 2007 94.20 94.20 94.18 94.20 20,356 +0.03(+0.04%)
Mar 06, 2007 94.16 94.20 94.13 94.16 12,722 +0.01(+0.01%)
Mar 05, 2007 94.17 94.17 94.14 94.16 36,085 -0.02(-0.02%)
Mar 02, 2007 94.16 94.20 94.13 94.17 28,683 +0.05(+0.06%)
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.