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 95.13 95.17 95.13 95.15 18,080 +0.01(+0.01%)
May 30, 2007 95.11 95.14 95.11 95.14 11,516 +0.04(+0.05%)
May 29, 2007 95.06 95.10 95.06 95.10 15,201 +0.01(+0.01%)
May 25, 2007 95.10 95.10 95.06 95.09 44,222 +0.02(+0.02%)
May 24, 2007 95.06 95.07 95.05 95.07 5,182 +0.02(+0.02%)
May 23, 2007 95.06 95.06 95.05 95.06 24,414 +0.05(+0.05%)
May 22, 2007 95.01 95.02 95.00 95.00 7,715 +0.00(+0.00%)
May 21, 2007 94.98 95.01 94.98 95.00 35,240 +0.00(+0.00%)
May 18, 2007 95.00 95.01 94.95 95.00 43,071 +0.01(+0.01%)
May 17, 2007 94.97 95.00 94.96 95.00 19,002 +0.01(+0.01%)
May 16, 2007 94.98 95.00 94.96 94.99 16,583 +0.05(+0.05%)
May 15, 2007 94.93 94.94 94.89 94.93 238,043 +0.03(+0.04%)
May 14, 2007 94.91 94.93 94.88 94.90 21,765 +0.01(+0.01%)
May 11, 2007 94.89 94.91 94.88 94.89 13,013 +0.01(+0.01%)
May 10, 2007 94.88 94.90 94.86 94.88 49,290 +0.01(+0.01%)
May 09, 2007 94.86 94.87 94.84 94.87 55,509 +0.05(+0.05%)
May 08, 2007 94.81 94.83 94.81 94.82 10,364 +0.03(+0.04%)
May 07, 2007 94.79 94.81 94.79 94.79 9,213 -0.02(-0.02%)
May 04, 2007 94.80 94.81 94.77 94.80 18,195 +0.02(+0.02%)
May 03, 2007 94.80 94.80 94.74 94.79 65,297 +0.01(+0.01%)
May 02, 2007 94.78 94.79 94.73 94.78 134,281 +0.04(+0.05%)
May 01, 2007 94.74 94.74 94.69 94.73 63,570 -0.26(-0.27%)
Apr 30, 2007 94.98 95.01 94.98 95.00 13,359 +0.02(+0.02%)
Apr 27, 2007 94.96 95.00 94.96 94.98 19,117 +0.04(+0.04%)
Apr 26, 2007 94.99 95.00 94.94 94.94 972,560 -0.03(-0.03%)
Apr 25, 2007 94.95 94.99 94.93 94.97 49,290 +0.03(+0.03%)
Apr 24, 2007 94.94 94.97 94.93 94.94 17,504 +0.01(+0.01%)
Apr 23, 2007 94.92 94.94 94.92 94.93 24,645 +0.03(+0.03%)
Apr 20, 2007 94.91 94.93 94.86 94.90 81,420 -0.01(-0.01%)
Apr 19, 2007 94.89 94.91 94.88 94.91 89,827 +0.01(+0.01%)
Apr 18, 2007 94.87 94.90 94.87 94.90 36,622 +0.06(+0.06%)
Apr 17, 2007 94.84 94.85 94.81 94.84 23,263 +0.01(+0.01%)
Apr 16, 2007 94.81 94.83 94.79 94.83 46,180 +0.02(+0.02%)
Apr 13, 2007 94.80 94.81 94.78 94.81 59,885 +0.02(+0.02%)
Apr 12, 2007 94.79 94.80 94.78 94.80 36,276 +0.03(+0.03%)
Apr 11, 2007 94.76 94.81 94.76 94.77 13,474 +0.03(+0.03%)
Apr 10, 2007 94.72 94.75 94.72 94.74 20,729 +0.03(+0.03%)
Apr 09, 2007 94.71 94.73 94.69 94.72 39,616 +0.01(+0.01%)
Apr 05, 2007 94.73 94.74 94.69 94.71 18,886 -0.01(-0.01%)
Apr 04, 2007 94.71 94.74 94.70 94.72 23,954 +0.05(+0.06%)
Apr 03, 2007 94.69 94.71 94.63 94.67 28,791 +0.02(+0.02%)
Apr 02, 2007 94.64 94.67 94.57 94.65 26,487 -0.24(-0.26%)
Mar 30, 2007 94.91 94.91 94.85 94.89 233,322 +0.00(+0.00%)
Mar 29, 2007 94.88 94.90 94.87 94.89 26,257 +0.03(+0.03%)
Mar 28, 2007 94.84 94.89 94.84 94.86 23,147 +0.03(+0.03%)
Mar 27, 2007 94.80 94.86 94.80 94.84 454,437 +0.03(+0.03%)
Mar 26, 2007 94.79 94.82 94.78 94.81 12,207 +0.01(+0.01%)
Mar 23, 2007 94.80 94.82 94.78 94.80 659,198 +0.03(+0.04%)
Mar 22, 2007 94.80 94.80 94.76 94.77 32,706 -0.03(-0.03%)
Mar 21, 2007 94.78 94.82 94.74 94.80 161,805 +0.06(+0.06%)
Mar 20, 2007 94.74 94.74 94.72 94.73 4,721 +0.03(+0.03%)
Mar 19, 2007 94.72 94.73 94.56 94.71 125,068 +0.00(+0.00%)
Mar 16, 2007 94.71 94.71 94.68 94.71 16,698 +0.02(+0.02%)
Mar 15, 2007 94.70 94.70 94.67 94.69 19,117 -0.01(-0.01%)
Mar 14, 2007 94.71 94.71 94.67 94.70 25,796 +0.01(+0.01%)
Mar 13, 2007 94.63 94.69 94.63 94.69 146,027 +0.06(+0.06%)
Mar 12, 2007 94.63 94.63 94.60 94.63 12,437 +0.03(+0.03%)
Mar 09, 2007 94.60 94.63 94.57 94.60 60,921 -0.01(-0.01%)
Mar 08, 2007 94.62 94.62 94.60 94.61 20,844 +0.01(+0.01%)
Mar 07, 2007 94.60 94.60 94.59 94.60 20,268 +0.03(+0.04%)
Mar 06, 2007 94.57 94.60 94.54 94.57 12,668 +0.01(+0.01%)
Mar 05, 2007 94.58 94.58 94.54 94.56 35,931 -0.02(-0.02%)
Mar 02, 2007 94.57 94.60 94.53 94.58 28,560 +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.