iShares Short Treasury Bond ETF Historical Stock Prices

(ETF)
SHV 
$110.367
*  
0.007
0.01%
Get SHV Alerts
*Delayed - data as of Feb. 21, 2017 11:47 ET  -  Find a broker to begin trading SHV now


Community Rating:
View:    SHV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:47 110.36 110.37 110.35 110.367 330,717
02/17/2017 110.35 110.37 110.35 110.36 364,618
02/16/2017 110.34 110.36 110.34 110.34 380,270
02/15/2017 110.33 110.36 110.33 110.35 391,776
02/14/2017 110.34 110.36 110.33 110.33 453,880
02/13/2017 110.35 110.37 110.33 110.36 881,638
02/10/2017 110.34 110.37 110.34 110.36 478,436
02/09/2017 110.36 110.37 110.33 110.34 639,253
02/08/2017 110.36 110.37 110.35 110.37 431,557
02/07/2017 110.36 110.36 110.34 110.35 364,171
02/06/2017 110.34 110.36 110.34 110.36 309,205
02/03/2017 110.32 110.36 110.32 110.34 721,618
02/02/2017 110.33 110.36 110.32 110.32 679,663
02/01/2017 110.31 110.36 110.31 110.33 529,316
01/31/2017 110.39 110.39 110.36 110.36 958,448
01/30/2017 110.36 110.39 110.36 110.37 502,445
01/27/2017 110.36 110.39 110.36 110.36 815,795
01/26/2017 110.36 110.38 110.36 110.38 1,167,418
01/25/2017 110.36 110.37 110.35 110.35 1,515,760
01/24/2017 110.38 110.38 110.35 110.36 733,130
01/23/2017 110.35 110.38 110.35 110.38 352,693
01/20/2017 110.38 110.38 110.35 110.37 1,248,830
01/19/2017 110.35 110.38 110.35 110.37 616,811
01/18/2017 110.35 110.36 110.34 110.36 652,391
01/17/2017 110.35 110.37 110.34 110.35 959,928
01/13/2017 110.34 110.36 110.34 110.36 1,003,144
01/12/2017 110.34 110.36 110.34 110.36 712,688
01/11/2017 110.35 110.36 110.34 110.35 1,003,411
01/10/2017 110.32 110.36 110.32 110.35 639,705
01/09/2017 110.33 110.36 110.32 110.36 644,664
01/06/2017 110.3 110.34 110.29 110.34 503,677
01/05/2017 110.31 110.35 110.3 110.31 800,841
01/04/2017 110.3 110.32 110.29 110.32 759,943
01/03/2017 110.29 110.33 110.28 110.33 701,467
12/30/2016 110.31 110.32 110.28 110.3 364,190
12/29/2016 110.29 110.32 110.28 110.31 508,137
12/28/2016 110.29 110.29 110.28 110.29 403,598
12/27/2016 110.3 110.3 110.27 110.3 817,035
12/23/2016 110.3 110.31 110.28 110.3 746,910
12/22/2016 110.32 110.32 110.28 110.3 756,898
12/21/2016 110.37 110.39 110.34 110.39 442,050
12/20/2016 110.37 110.38 110.34 110.38 479,979
12/19/2016 110.42 110.42 110.33 110.38 495,821
12/16/2016 110.34 110.36 110.32 110.36 482,950
12/15/2016 110.33 110.33 110.3001 110.33 491,175
12/14/2016 110.32 110.34 110.3 110.3 643,806
12/13/2016 110.31 110.33 110.31 110.31 626,037
12/12/2016 110.31 110.34 110.31 110.31 448,524
12/09/2016 110.33 110.35 110.31 110.31 1,218,287
12/08/2016 110.32 110.35 110.3 110.3 453,979
12/07/2016 110.33 110.35 110.3 110.3 918,662
12/06/2016 110.32 110.35 110.32 110.35 690,286
12/05/2016 110.35 110.35 110.31 110.31 838,331
12/02/2016 110.35 110.36 110.32 110.35 654,892
12/01/2016 110.35 110.35 110.31 110.31 828,047
11/30/2016 110.37 110.38 110.33 110.33 1,651,063
11/29/2016 110.39 110.39 110.35 110.36 584,973
11/28/2016 110.34 110.38 110.34 110.37 841,691
11/25/2016 110.33 110.37 110.33 110.37 364,927
11/23/2016 110.36 110.37 110.33 110.33 833,151
11/22/2016 110.34 110.365 110.33 110.33 1,192,427
11/21/2016 110.34 110.36 110.34 110.35 378,351
11/18/2016 110.33 110.36 110.33 110.34 902,409
11/17/2016 110.33 110.36 110.33 110.36 913,080
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?