Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 10:04AM ET - U.S. Markets close early today in 2 hours and 56 minutes for The Thanksgiving Weekend. Dow Down 1.54% Nasdaq Down 1.74%
iShares Barclays Short Treasury Bond (SHV)At 9:49AM ET: 110.24   0.00 (0.00%)  
MORE ON SHV
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-09110.23110.24110.21110.24451,100110.24
24-Nov-09110.21110.24110.21110.24150,900110.24
23-Nov-09110.22110.24110.19110.191,024,000110.19
20-Nov-09110.23110.26110.22110.25115,700110.25
19-Nov-09110.23110.27110.22110.23151,500110.23
18-Nov-09110.23110.24110.22110.24502,500110.24
17-Nov-09110.20110.25110.19110.24829,100110.24
16-Nov-09110.20110.22110.20110.20114,900110.20
13-Nov-09110.20110.22110.19110.22328,200110.22
12-Nov-09110.19110.22110.19110.20167,600110.20
11-Nov-09110.21110.24110.19110.19324,900110.19
10-Nov-09110.19110.23110.19110.21136,300110.21
9-Nov-09110.22110.22110.18110.19245,400110.19
6-Nov-09110.19110.22110.18110.18166,400110.18
5-Nov-09110.19110.20110.19110.20127,000110.20
4-Nov-09110.21110.21110.16110.16105,200110.16
3-Nov-09110.21110.21110.16110.19283,200110.19
2-Nov-09110.19110.21110.16110.18186,200110.18
2-Nov-09 $ 0.014 Dividend
30-Oct-09110.23110.23110.18110.22507,100110.21
29-Oct-09110.22110.24110.18110.23472,200110.22
28-Oct-09110.23110.26110.21110.241,317,000110.23
27-Oct-09110.21110.23110.19110.22129,200110.21
26-Oct-09110.22110.22110.19110.1994,200110.18
23-Oct-09110.19110.22110.19110.21210,600110.20
22-Oct-09110.20110.23110.19110.23125,600110.22
21-Oct-09110.18110.22110.17110.22360,000110.21
20-Oct-09110.19110.21110.17110.19601,400110.18
19-Oct-09110.19110.20110.17110.19131,500110.18
16-Oct-09110.18110.20110.18110.1891,200110.17
15-Oct-09110.18110.20110.18110.18210,400110.17
14-Oct-09110.18110.20110.18110.18192,700110.17
13-Oct-09110.18110.20110.17110.1878,400110.17
12-Oct-09110.20110.20110.16110.17112,200110.16
9-Oct-09110.19110.20110.17110.17166,500110.16
8-Oct-09110.20110.22110.18110.20175,800110.19
7-Oct-09110.21110.23110.19110.21190,200110.20
6-Oct-09110.20110.21110.18110.19152,200110.18
5-Oct-09110.18110.21110.16110.16197,500110.15
2-Oct-09110.18110.18110.14110.16205,300110.15
1-Oct-09110.19110.19110.14110.18538,300110.17
1-Oct-09 $ 0.022 Dividend
30-Sep-09110.18110.23110.18110.19550,300110.15
29-Sep-09110.17110.19110.16110.17489,200110.13
28-Sep-09110.21110.23110.16110.16909,200110.12
25-Sep-09110.20110.20110.17110.17652,500110.13
24-Sep-09110.20110.20110.18110.18807,600110.14
23-Sep-09110.20110.22110.18110.19665,700110.15
22-Sep-09110.17110.20110.17110.19137,400110.15
21-Sep-09110.20110.20110.17110.17164,900110.13
18-Sep-09110.21110.21110.18110.19584,400110.15
17-Sep-09110.19110.21110.18110.19146,600110.15
16-Sep-09110.19110.22110.18110.18185,000110.14
15-Sep-09110.17110.21110.17110.1997,600110.15
14-Sep-09110.18110.21110.17110.1876,200110.14
11-Sep-09110.21110.22110.20110.21164,800110.17
10-Sep-09110.18110.21110.17110.17133,600110.13
9-Sep-09110.21110.21110.17110.19243,400110.15
8-Sep-09110.17110.21110.16110.16101,000110.12
4-Sep-09110.21110.21110.18110.19119,700110.15
3-Sep-09110.21110.21110.17110.2074,500110.16
2-Sep-09110.18110.20110.16110.20375,700110.16
1-Sep-09110.13110.15110.10110.11359,700110.07
31-Aug-09110.20110.22110.18110.22141,300110.18
28-Aug-09110.20110.22110.18110.18125,300110.14
27-Aug-09110.21110.22110.17110.17172,800110.13
26-Aug-09110.19110.22110.18110.22115,000110.18
25-Aug-09110.20110.20110.17110.19173,800110.15
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions