$110.25 -0.00 (%) iSh Sh Trs Bd Shs - NYSEARCA

Nov. 26, 2014 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHV historical data

Date Open High Low Close Volume
11/25/2014110.25110.26110.25110.25416,528
11/24/2014110.26110.27110.25110.254,736,940
11/21/2014110.27110.27110.26110.27453,171
11/20/2014110.26110.27110.26110.27202,691
11/19/2014110.27110.27110.26110.27455,759
11/18/2014110.27110.27110.26110.27312,200
11/17/2014110.26110.27110.26110.27275,200
11/14/2014110.27110.27110.26110.27276,018
11/13/2014110.27110.27110.26110.27195,183
11/12/2014110.27110.27110.26110.27166,468
11/11/2014110.26110.27110.26110.27191,933
11/10/2014110.27110.27110.26110.27794,823
11/7/2014110.27110.27110.26110.26178,147
11/6/2014110.26110.27110.26110.26217,161
11/5/2014110.27110.27110.26110.27321,719
11/4/2014110.27110.27110.26110.27279,697
11/3/2014110.26110.27110.26110.2617,595,100
10/31/2014110.26110.27110.26110.27394,259
10/30/2014110.26110.27110.26110.26183,063
10/29/2014110.27110.28110.27110.27530,338
10/28/2014110.28110.28110.27110.28880,349
10/27/2014110.28110.28110.27110.289,463,910
10/24/2014110.27110.28110.27110.28162,949
10/23/2014110.27110.28110.27110.28321,296
10/22/2014110.28110.28110.27110.28450,178
10/21/2014110.28110.28110.27110.28762,492
10/20/2014110.27110.28110.26110.2813,457,200
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center