$110.30 -0.05 (%) iSh Sh Trs Bd Shs -

Dec. 7, 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
12/7/2016110.33110.35110.30110.30918,662
12/6/2016110.32110.35110.32110.35690,286
12/5/2016110.35110.35110.31110.31838,331
12/2/2016110.35110.36110.32110.35654,892
12/1/2016110.35110.35110.31110.31828,047
11/30/2016110.37110.38110.33110.331,651,060
11/29/2016110.39110.39110.35110.36584,973
11/28/2016110.34110.38110.34110.37841,691
11/25/2016110.33110.37110.33110.37364,927
11/23/2016110.36110.37110.33110.33833,151
11/21/2016110.34110.36110.34110.35378,351
11/18/2016110.33110.36110.33110.34902,409
11/17/2016110.33110.36110.33110.36913,080
11/16/2016110.32110.34110.32110.34591,963
11/15/2016110.34110.35110.32110.33602,512
11/14/2016110.36110.36110.31110.333,575,710
11/11/2016110.34110.37110.33110.33821,201
11/10/2016110.37110.37110.32110.321,329,010
11/9/2016110.39110.39110.35110.391,555,080
11/8/2016110.36110.39110.35110.39683,930
11/7/2016110.40110.40110.37110.37835,718
11/4/2016110.40110.41110.38110.41621,619
11/3/2016110.38110.40110.37110.40678,271
11/2/2016110.37110.40110.37110.38264,612
11/1/2016110.38110.40110.37110.40945,599
10/31/2016110.42110.44110.40110.44560,330
10/28/2016110.38110.41110.38110.41699,136
10/27/2016110.41110.41110.39110.39272,414
10/26/2016110.39110.41110.39110.41333,748
10/25/2016110.41110.41110.39110.41520,115
10/24/2016110.41110.41110.39110.41654,285
10/21/2016110.39110.41110.39110.40308,025
10/20/2016110.39110.42110.38110.38871,833
10/19/2016110.40110.41110.39110.41447,598
10/18/2016110.39110.40110.39110.39571,516
10/17/2016110.38110.40110.38110.40312,239
10/14/2016110.37110.41110.37110.40317,668
10/13/2016110.42110.42110.37110.40420,415
10/12/2016110.41110.41110.37110.37278,010
10/11/2016110.35110.39110.35110.39568,955
10/10/2016110.36110.39110.36110.36527,245
10/7/2016110.35110.39110.35110.39654,745
10/6/2016110.39110.39110.35110.35514,422
10/5/2016110.34110.38110.34110.38904,922
10/4/2016110.35110.37110.34110.35880,638
10/3/2016110.36110.39110.35110.35490,517
9/30/2016110.44110.44110.40110.43534,926
9/29/2016110.38110.44110.38110.44923,022
9/28/2016110.42110.45110.41110.45473,494
9/27/2016110.45110.45110.41110.41852,695
9/26/2016110.44110.46110.42110.46411,948
9/23/2016110.43110.44110.41110.44449,687
9/22/2016110.39110.43110.39110.41715,633
9/21/2016110.40110.41110.37110.41902,247
9/20/2016110.39110.41110.38110.412,657,790
9/19/2016110.38110.40110.36110.373,966,060
9/16/2016110.36110.38110.36110.38247,617
9/15/2016110.36110.37110.35110.35299,686
9/14/2016110.35110.37110.34110.34603,573
9/13/2016110.33110.36110.32110.361,085,120
9/12/2016110.35110.36110.33110.351,399,880
9/9/2016110.36110.37110.35110.37378,396
9/8/2016110.38110.38110.36110.36325,811
9/7/2016110.39110.39110.37110.37323,575
9/6/2016110.34110.39110.34110.391,264,380
9/2/2016110.35110.36110.34110.34462,036
9/1/2016110.38110.38110.34110.351,127,070
8/31/2016110.39110.41110.38110.39390,251
8/30/2016110.38110.40110.38110.39595,858
8/29/2016110.41110.41110.38110.40938,960
8/26/2016110.39110.41110.39110.39597,583
8/25/2016110.39110.41110.39110.391,031,280
8/24/2016110.39110.41110.39110.39249,156
8/23/2016110.40110.41110.39110.39395,647
8/22/2016110.41110.41110.40110.41425,627
8/19/2016110.40110.41110.39110.41221,632
8/18/2016110.40110.41110.39110.41363,402
8/17/2016110.40110.41110.38110.38851,714
8/16/2016110.39110.41110.39110.40795,158
8/15/2016110.39110.41110.39110.40602,725
8/12/2016110.40110.41110.38110.391,975,340
8/11/2016110.38110.40110.38110.401,360,380
8/10/2016110.39110.40110.38110.39586,074
8/9/2016110.37110.39110.36110.38417,760
8/8/2016110.38110.39110.36110.36614,321
8/5/2016110.39110.39110.37110.38702,394
8/4/2016110.37110.40110.37110.40233,337
8/3/2016110.39110.39110.37110.37831,670
8/2/2016110.38110.40110.38110.39601,342
8/1/2016110.40110.40110.36110.39497,169
7/29/2016110.41110.43110.40110.42536,492
7/28/2016110.40110.41110.40110.40293,533
7/27/2016110.40110.41110.39110.41382,853
7/26/2016110.41110.41110.39110.39334,230
7/25/2016110.39110.41110.39110.40472,884
7/22/2016110.41110.41110.39110.391,602,660
7/21/2016110.39110.40110.39110.403,204,530
7/20/2016110.40110.40110.39110.39184,055
7/19/2016110.39110.40110.39110.39183,293
7/18/2016110.39110.40110.39110.40172,779
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center