$110.28 -0.01 (%) iSh Sh Trs Bd Shs - NYSEARCA

May. 29, 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
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
4/15/2015110.28110.28110.27110.28460,351
4/14/2015110.27110.28110.27110.28366,765
4/13/2015110.27110.28110.27110.27948,712
4/10/2015110.27110.28110.27110.28605,006
4/9/2015110.27110.28110.27110.28565,157
4/8/2015110.27110.28110.27110.28705,208
4/7/2015110.28110.28110.27110.27427,707
4/6/2015110.29110.29110.27110.272,090,920
4/2/2015110.27110.28110.26110.26854,017
4/1/2015110.28110.28110.27110.27583,609
3/31/2015110.26110.27110.26110.27477,443
3/30/2015110.26110.27110.26110.264,806,790
3/27/2015110.26110.27110.26110.26371,960
3/26/2015110.27110.27110.26110.26579,081
3/25/2015110.26110.27110.26110.26612,111
3/24/2015110.26110.27110.26110.26422,398
3/23/2015110.26110.27110.26110.27708,447
3/20/2015110.27110.27110.26110.26409,660
3/19/2015110.27110.27110.26110.26386,098
3/18/2015110.27110.27110.25110.25459,708
3/17/2015110.26110.27110.26110.26391,622
3/16/2015110.26110.27110.26110.273,651,420
3/13/2015110.26110.27110.26110.27430,660
3/11/2015110.27110.27110.26110.26928,161
3/10/2015110.27110.27110.26110.271,807,890
3/9/2015110.27110.27110.26110.26949,704
3/6/2015110.26110.27110.26110.27358,072
3/5/2015110.28110.28110.26110.26332,640
3/4/2015110.26110.28110.26110.28662,169
3/3/2015110.27110.27110.26110.26652,799
3/2/2015110.27110.28110.26110.275,852,680
2/27/2015110.28110.28110.27110.28457,062
2/26/2015110.27110.28110.27110.27382,274
2/25/2015110.27110.28110.27110.27427,337
2/24/2015110.27110.28110.27110.27439,368
2/23/2015110.27110.29110.27110.27572,384
2/20/2015110.29110.29110.27110.28474,871
2/19/2015110.29110.29110.28110.29498,678
2/18/2015110.27110.29110.27110.29428,267
2/17/2015110.26110.28110.26110.284,877,870
2/13/2015110.27110.27110.26110.27595,888
2/12/2015110.26110.27110.26110.26681,629
2/11/2015110.26110.27110.26110.27738,856
2/10/2015110.27110.27110.26110.261,218,740
2/9/2015110.26110.28110.26110.273,501,410
2/6/2015110.27110.28110.26110.27341,987
2/5/2015110.29110.29110.27110.27275,512
2/4/2015110.29110.29110.27110.27540,776
2/3/2015110.27110.29110.27110.292,532,900
2/2/2015110.27110.29110.27110.2821,488,800
1/30/2015110.27110.28110.26110.261,730,300
1/29/2015110.26110.28110.25110.28379,228
1/28/2015110.26110.26110.25110.25249,765
1/27/2015110.26110.26110.25110.26415,981
1/26/2015110.25110.27110.25110.262,092,540
1/23/2015110.26110.27110.26110.27297,530
1/22/2015110.27110.27110.26110.27278,571
1/21/2015110.27110.27110.26110.262,266,760
1/20/2015110.27110.28110.26110.275,938,970
1/16/2015110.27110.28110.26110.272,988,570
1/15/2015110.26110.28110.26110.272,183,810
1/14/2015110.27110.27110.26110.26365,541
1/13/2015110.26110.27110.26110.26415,284
1/12/2015110.24110.27110.24110.272,684,440
1/9/2015110.24110.26110.24110.25310,830
1/8/2015110.24110.25110.24110.24204,914
1/6/2015110.24110.25110.23110.24724,863
1/5/2015110.23110.24110.23110.23265,487
1/2/2015110.23110.24110.23110.23319,869
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center