$110.28 +0.02 (%) iSh Sh Trs Bd Shs - NYSEARCA

Oct. 20, 2014 | 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
10/17/2014110.26110.27110.26110.26382,337
10/16/2014110.26110.27110.26110.26431,141
10/15/2014110.28110.28110.26110.261,200,090
10/14/2014110.27110.28110.27110.28791,386
10/13/2014110.28110.28110.27110.28316,406
10/10/2014110.28110.28110.27110.27645,516
10/9/2014110.27110.28110.27110.28231,600
10/8/2014110.27110.28110.27110.27139,146
10/7/2014110.27110.28110.27110.27209,440
10/6/2014110.27110.27110.26110.26166,676
10/3/2014110.28110.28110.25110.252,217,240
10/2/2014110.28110.28110.27110.27275,474
10/1/2014110.28110.28110.27110.27213,294
9/30/2014110.29110.29110.25110.251,119,240
9/29/2014110.28110.29110.28110.293,547,410
9/26/2014110.29110.29110.28110.29303,557
9/25/2014110.27110.29110.27110.29484,917
9/24/2014110.28110.28110.27110.28101,253
9/23/2014110.27110.28110.27110.28532,326
9/22/2014110.28110.28110.27110.28157,217
9/19/2014110.27110.28110.26110.28123,905
9/18/2014110.27110.27110.26110.27370,959
9/17/2014110.27110.27110.26110.27119,792
9/16/2014110.27110.27110.26110.27148,183
9/15/2014110.26110.27110.26110.27949,960
9/12/2014110.26110.27110.26110.26137,922
9/11/2014110.26110.27110.26110.26158,770
9/10/2014110.27110.27110.26110.26147,806
9/9/2014110.26110.27110.26110.26149,253
9/8/2014110.26110.27110.26110.2697,316
9/5/2014110.27110.27110.26110.26206,319
9/4/2014110.26110.27110.26110.26221,389
9/3/2014110.26110.28110.26110.27171,420
9/2/2014110.26110.27110.26110.271,914,000
8/29/2014110.26110.27110.26110.27124,325
8/28/2014110.27110.27110.26110.26147,686
8/27/2014110.26110.27110.26110.26149,033
8/26/2014110.26110.27110.26110.26380,752
8/25/2014110.27110.28110.26110.273,429,010
8/22/2014110.27110.28110.27110.28186,118
8/21/2014110.28110.28110.27110.28123,957
8/20/2014110.28110.28110.27110.2797,177
8/19/2014110.28110.28110.27110.27243,013
8/18/2014110.27110.29110.26110.273,332,440
8/15/2014110.27110.27110.26110.27188,349
8/14/2014110.27110.27110.26110.26219,474
8/13/2014110.27110.27110.26110.26172,236
8/12/2014110.27110.27110.26110.26105,528
8/11/2014110.27110.27110.26110.271,536,770
8/8/2014110.27110.28110.27110.2884,378
8/7/2014110.26110.28110.26110.27203,479
8/6/2014110.26110.27110.26110.2793,165
8/5/2014110.28110.28110.26110.26293,099
8/4/2014110.26110.27110.26110.271,135,750
8/1/2014110.27110.27110.26110.27255,455
7/31/2014110.27110.27110.26110.26345,634
7/30/2014110.26110.27110.26110.26114,422
7/29/2014110.26110.27110.26110.2771,277
7/28/2014110.27110.27110.26110.2688,871
7/25/2014110.26110.27110.26110.2657,035
7/24/2014110.27110.27110.26110.2760,197
7/23/2014110.26110.27110.26110.2744,142
7/22/2014110.26110.27110.26110.26110,147
7/21/2014110.27110.27110.26110.27107,538
7/18/2014110.26110.27110.26110.27141,723
7/17/2014110.27110.27110.26110.27146,476
7/16/2014110.26110.27110.26110.27112,635
7/15/2014110.26110.27110.26110.2757,248
7/14/2014110.27110.27110.26110.2768,393
7/11/2014110.26110.27110.26110.2671,901
7/10/2014110.26110.27110.26110.2683,571
7/9/2014110.26110.27110.26110.27108,812
7/8/2014110.26110.27110.26110.27202,224
7/7/2014110.27110.27110.26110.2761,176
7/3/2014110.27110.27110.26110.27107,546
7/2/2014110.26110.27110.26110.26131,213
7/1/2014110.27110.27110.26110.27108,257
6/30/2014110.26110.27110.26110.271,019,910
6/27/2014110.26110.27110.25110.27137,834
6/26/2014110.25110.27110.25110.27156,505
6/25/2014110.26110.27110.25110.26417,550
6/24/2014110.26110.26110.25110.26138,618
6/20/2014110.25110.26110.25110.2580,357
6/19/2014110.25110.26110.25110.2675,061
6/18/2014110.26110.26110.25110.25193,128
6/17/2014110.27110.27110.24110.25702,173
6/16/2014110.27110.27110.26110.27839,953
6/13/2014110.27110.27110.25110.27204,643
6/12/2014110.27110.27110.26110.26155,954
6/11/2014110.26110.27110.26110.2678,104
6/10/2014110.26110.27110.26110.26281,600
6/9/2014110.26110.27110.26110.2793,885
6/6/2014110.27110.27110.26110.27195,055
6/5/2014110.26110.27110.26110.26135,006
6/4/2014110.27110.27110.26110.26254,601
6/3/2014110.27110.27110.26110.26185,115
6/2/2014110.27110.27110.26110.27557,509
5/30/2014110.27110.27110.26110.27227,427
5/29/2014110.27110.27110.26110.26974,167
5/28/2014110.27110.27110.26110.2770,789
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center