$110.44 +0.06 (%) iSh Sh Trs Bd Shs -

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHV historical data

Date Open High Low Close Volume
6/24/2016110.46110.46110.40110.441,091,200
6/23/2016110.41110.41110.38110.38496,795
6/22/2016110.39110.41110.39110.41641,631
6/21/2016110.39110.41110.39110.39273,533
6/20/2016110.39110.42110.39110.39377,813
6/17/2016110.42110.42110.39110.41347,808
6/16/2016110.40110.41110.39110.41296,709
6/15/2016110.40110.40110.38110.38853,310
6/14/2016110.39110.40110.38110.38938,408
6/13/2016110.38110.40110.38110.39569,815
6/10/2016110.38110.39110.36110.39396,245
6/9/2016110.36110.38110.36110.38599,560
6/8/2016110.38110.38110.36110.38330,357
6/7/2016110.35110.38110.35110.38522,312
6/6/2016110.34110.37110.34110.37471,202
6/3/2016110.38110.39110.35110.35468,940
6/2/2016110.35110.35110.33110.35826,480
6/1/2016110.31110.35110.31110.343,897,000
5/31/2016110.34110.37110.34110.373,669,360
5/27/2016110.39110.39110.35110.36692,949
5/26/2016110.37110.39110.36110.38375,813
5/25/2016110.36110.39110.36110.38411,822
5/24/2016110.36110.37110.35110.37506,026
5/23/2016110.38110.38110.36110.38479,565
5/20/2016110.39110.39110.37110.37269,421
5/19/2016110.36110.39110.36110.39788,499
5/18/2016110.38110.39110.37110.38487,259
5/17/2016110.39110.40110.38110.39794,930
5/16/2016110.38110.39110.38110.39440,101
5/13/2016110.37110.39110.37110.38490,711
5/12/2016110.38110.40110.38110.38890,903
5/11/2016110.40110.40110.38110.40441,737
5/10/2016110.40110.40110.38110.40339,588
5/9/2016110.38110.41110.38110.41604,620
5/6/2016110.41110.41110.38110.41526,142
5/5/2016110.38110.41110.37110.401,363,410
5/4/2016110.38110.39110.37110.38539,853
5/3/2016110.40110.40110.37110.38502,573
5/2/2016110.39110.40110.36110.37792,236
4/29/2016110.40110.42110.40110.40537,066
4/28/2016110.42110.42110.40110.41341,408
4/27/2016110.41110.42110.39110.42337,457
4/26/2016110.37110.40110.37110.38832,486
4/25/2016110.39110.41110.38110.38419,586
4/22/2016110.40110.41110.38110.40246,132
4/21/2016110.40110.41110.39110.39254,762
4/20/2016110.39110.40110.39110.39493,670
4/19/2016110.38110.40110.38110.39669,085
4/18/2016110.37110.39110.37110.39329,118
4/15/2016110.38110.38110.37110.37390,713
4/14/2016110.37110.38110.36110.37494,142
4/13/2016110.37110.38110.37110.38313,103
4/12/2016110.36110.38110.36110.38421,862
4/11/2016110.38110.38110.36110.36244,536
4/8/2016110.37110.38110.36110.38542,343
4/7/2016110.36110.37110.35110.37207,765
4/6/2016110.38110.38110.35110.37381,604
4/5/2016110.36110.38110.35110.37634,310
4/4/2016110.33110.36110.33110.35419,018
4/1/2016110.36110.36110.33110.33446,307
3/31/2016110.39110.39110.35110.361,588,020
3/30/2016110.38110.38110.34110.38808,347
3/29/2016110.33110.38110.33110.37365,799
3/28/2016110.32110.35110.32110.33218,866
3/24/2016110.32110.35110.32110.35288,445
3/23/2016110.32110.34110.32110.324,137,560
3/22/2016110.32110.34110.32110.32211,208
3/21/2016110.32110.34110.32110.33126,603
3/18/2016110.31110.34110.31110.32913,148
3/17/2016110.31110.33110.30110.331,288,890
3/16/2016110.31110.32110.28110.32919,336
3/15/2016110.31110.32110.30110.313,891,720
3/14/2016110.30110.32110.30110.30383,049
3/11/2016110.31110.32110.29110.30733,295
3/10/2016110.31110.31110.29110.31806,136
3/9/2016110.30110.31110.30110.31288,506
3/8/2016110.29110.31110.29110.30571,069
3/7/2016110.29110.31110.29110.291,059,600
3/4/2016110.31110.31110.29110.29999,876
3/3/2016110.30110.30110.29110.30577,763
3/2/2016110.30110.30110.26110.291,498,680
3/1/2016110.32110.32110.26110.2712,981,300
2/29/2016110.30110.33110.30110.33370,833
2/26/2016110.32110.32110.31110.31479,128
2/25/2016110.32110.32110.30110.31636,474
2/24/2016110.30110.33110.30110.31423,136
2/23/2016110.30110.32110.30110.32478,951
2/22/2016110.32110.33110.30110.30981,116
2/19/2016110.32110.33110.32110.32817,512
2/18/2016110.31110.33110.31110.33536,226
2/17/2016110.35110.35110.32110.32961,199
2/16/2016110.33110.34110.30110.32703,696
2/12/2016110.31110.34110.30110.32500,086
2/11/2016110.31110.35110.31110.31799,958
2/10/2016110.31110.31110.29110.30314,165
2/9/2016110.31110.32110.29110.31946,543
2/8/2016110.28110.32110.28110.29947,869
2/5/2016110.31110.31110.28110.29424,575
2/4/2016110.31110.31110.28110.31504,230
2/3/2016110.30110.31110.28110.31728,731
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center