$110.29 0.00 (%) iSh Sh Trs Bd Shs - NYSEARCA

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHV historical data

Date Open High Low Close Volume
9/4/2015110.29110.29110.28110.29417,555
9/3/2015110.29110.29110.28110.29839,100
9/2/2015110.28110.29110.28110.282,134,730
9/1/2015110.28110.29110.27110.281,530,990
8/31/2015110.28110.28110.27110.282,424,150
8/28/2015110.29110.29110.26110.27991,835
8/27/2015110.29110.29110.27110.28725,773
8/26/2015110.28110.29110.27110.281,127,380
8/25/2015110.29110.30110.27110.289,542,320
8/24/2015110.29110.29110.27110.291,705,090
8/21/2015110.27110.28110.27110.272,146,720
8/20/2015110.26110.28110.26110.28477,547
8/19/2015110.27110.27110.26110.26433,787
8/18/2015110.26110.27110.26110.26180,093
8/17/2015110.26110.27110.26110.26181,884
8/14/2015110.27110.27110.26110.26186,970
8/13/2015110.27110.27110.26110.26141,693
8/12/2015110.27110.27110.26110.26647,376
8/11/2015110.26110.27110.26110.27849,455
8/10/2015110.27110.28110.26110.26954,464
8/7/2015110.28110.28110.27110.28239,674
8/6/2015110.27110.28110.27110.28653,866
8/5/2015110.27110.29110.27110.28414,029
8/4/2015110.29110.29110.27110.27416,771
8/3/2015110.28110.29110.28110.281,086,530
7/31/2015110.28110.29110.27110.27422,799
7/30/2015110.28110.29110.28110.28428,211
7/29/2015110.27110.29110.27110.28422,089
7/28/2015110.29110.29110.28110.28353,182
7/27/2015110.28110.30110.27110.281,669,470
7/24/2015110.28110.29110.28110.29319,064
7/23/2015110.28110.29110.28110.28328,286
7/22/2015110.28110.29110.28110.28301,622
7/21/2015110.28110.29110.28110.28517,724
7/20/2015110.29110.30110.28110.281,499,630
7/17/2015110.29110.30110.29110.30413,647
7/16/2015110.29110.30110.29110.30786,427
7/15/2015110.29110.30110.29110.301,116,360
7/14/2015110.30110.30110.29110.30387,265
7/13/2015110.29110.30110.29110.302,830,180
7/10/2015110.29110.30110.29110.29718,935
7/9/2015110.30110.31110.29110.29337,252
7/8/2015110.30110.31110.29110.31623,031
7/7/2015110.29110.30110.29110.29946,277
7/6/2015110.29110.30110.29110.29555,595
7/2/2015110.28110.30110.28110.29910,085
7/1/2015110.28110.29110.28110.28453,102
6/30/2015110.28110.29110.28110.29618,299
6/29/2015110.29110.29110.28110.282,436,030
6/26/2015110.28110.29110.27110.27248,488
6/25/2015110.28110.29110.28110.29126,173
6/24/2015110.28110.29110.28110.28273,016
6/23/2015110.29110.29110.28110.28262,680
6/22/2015110.28110.29110.28110.28347,303
6/19/2015110.27110.29110.27110.28183,346
6/18/2015110.29110.29110.27110.27293,956
6/17/2015110.29110.29110.27110.29190,415
6/16/2015110.27110.29110.27110.27159,070
6/15/2015110.27110.28110.27110.27321,265
6/12/2015110.27110.29110.27110.28443,478
6/11/2015110.28110.29110.27110.29149,575
6/10/2015110.27110.28110.27110.28256,651
6/9/2015110.28110.28110.27110.27152,871
6/8/2015110.27110.28110.27110.27339,853
6/5/2015110.28110.29110.27110.27185,373
6/4/2015110.28110.29110.28110.28305,705
6/3/2015110.29110.29110.28110.29675,426
6/2/2015110.28110.29110.28110.28271,736
6/1/2015110.28110.29110.28110.281,376,430
5/29/2015110.28110.29110.28110.28225,479
5/28/2015110.29110.29110.28110.29288,413
5/27/2015110.28110.29110.28110.28271,149
5/26/2015110.27110.29110.27110.282,663,900
5/22/2015110.28110.29110.28110.28179,332
5/21/2015110.28110.29110.28110.28244,130
5/20/2015110.28110.29110.28110.2813,116,700
5/19/2015110.28110.29110.28110.28511,603
5/18/2015110.28110.29110.28110.28319,141
5/15/2015110.28110.29110.28110.28403,299
5/14/2015110.28110.29110.28110.28453,645
5/13/2015110.28110.29110.28110.28402,552
5/12/2015110.28110.29110.28110.29230,479
5/11/2015110.28110.29110.28110.28468,226
5/8/2015110.28110.30110.28110.29979,024
5/7/2015110.28110.29110.28110.29357,493
5/6/2015110.28110.29110.28110.28283,506
5/5/2015110.28110.29110.28110.29595,263
5/4/2015110.29110.29110.28110.28585,937
5/1/2015110.29110.29110.27110.27457,658
4/30/2015110.27110.29110.27110.28599,283
4/29/2015110.27110.28110.27110.27313,131
4/28/2015110.28110.28110.27110.28548,397
4/27/2015110.27110.28110.27110.271,013,670
4/24/2015110.27110.28110.27110.27433,510
4/23/2015110.27110.28110.27110.28346,719
4/22/2015110.27110.28110.27110.27321,500
4/21/2015110.27110.28110.27110.27367,406
4/20/2015110.27110.28110.27110.27571,146
4/17/2015110.27110.28110.27110.28566,737
4/16/2015110.27110.28110.27110.28435,527
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!