$110.40 -0.01 (%) iSh Sh Trs Bd Shs -

Apr. 29, 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
4/29/2016110.40110.42110.40110.40537,066
4/28/2016110.42110.42110.40110.41341,408
4/27/2016110.41110.42110.39110.42337,457
4/26/2016110.37110.40110.37110.38832,486
4/25/2016110.39110.41110.38110.38419,586
4/22/2016110.40110.41110.38110.40246,132
4/21/2016110.40110.41110.39110.39254,762
4/20/2016110.39110.40110.39110.39493,670
4/19/2016110.38110.40110.38110.39669,085
4/18/2016110.37110.39110.37110.39329,118
4/15/2016110.38110.38110.37110.37390,713
4/14/2016110.37110.38110.36110.37494,142
4/13/2016110.37110.38110.37110.38313,103
4/12/2016110.36110.38110.36110.38421,862
4/11/2016110.38110.38110.36110.36244,536
4/8/2016110.37110.38110.36110.38542,343
4/7/2016110.36110.37110.35110.37207,765
4/6/2016110.38110.38110.35110.37381,604
4/5/2016110.36110.38110.35110.37634,310
4/4/2016110.33110.36110.33110.35419,018
4/1/2016110.36110.36110.33110.33446,307
3/31/2016110.39110.39110.35110.361,588,020
3/30/2016110.38110.38110.34110.38808,347
3/29/2016110.33110.38110.33110.37365,799
3/28/2016110.32110.35110.32110.33218,866
3/24/2016110.32110.35110.32110.35288,445
3/23/2016110.32110.34110.32110.324,137,560
3/22/2016110.32110.34110.32110.32211,208
3/21/2016110.32110.34110.32110.33126,603
3/18/2016110.31110.34110.31110.32913,148
3/17/2016110.31110.33110.30110.331,288,890
3/16/2016110.31110.32110.28110.32919,336
3/15/2016110.31110.32110.30110.313,891,720
3/14/2016110.30110.32110.30110.30383,049
3/11/2016110.31110.32110.29110.30733,295
3/10/2016110.31110.31110.29110.31806,136
3/9/2016110.30110.31110.30110.31288,506
3/8/2016110.29110.31110.29110.30571,069
3/7/2016110.29110.31110.29110.291,059,600
3/4/2016110.31110.31110.29110.29999,876
3/3/2016110.30110.30110.29110.30577,763
3/2/2016110.30110.30110.26110.291,498,680
3/1/2016110.32110.32110.26110.2712,981,300
2/29/2016110.30110.33110.30110.33370,833
2/26/2016110.32110.32110.31110.31479,128
2/25/2016110.32110.32110.30110.31636,474
2/24/2016110.30110.33110.30110.31423,136
2/23/2016110.30110.32110.30110.32478,951
2/22/2016110.32110.33110.30110.30981,116
2/19/2016110.32110.33110.32110.32817,512
2/18/2016110.31110.33110.31110.33536,226
2/17/2016110.35110.35110.32110.32961,199
2/16/2016110.33110.34110.30110.32703,696
2/12/2016110.31110.34110.30110.32500,086
2/11/2016110.31110.35110.31110.31799,958
2/10/2016110.31110.31110.29110.30314,165
2/9/2016110.31110.32110.29110.31946,543
2/8/2016110.28110.32110.28110.29947,869
2/5/2016110.31110.31110.28110.29424,575
2/4/2016110.31110.31110.28110.31504,230
2/3/2016110.30110.31110.28110.31728,731
2/2/2016110.28110.30110.27110.30553,631
2/1/2016110.28110.29110.27110.27598,409
1/29/2016110.28110.30110.28110.30737,804
1/28/2016110.29110.30110.28110.29609,755
1/27/2016110.29110.29110.28110.29640,562
1/26/2016110.29110.30110.28110.29712,088
1/25/2016110.29110.30110.28110.292,018,280
1/22/2016110.31110.31110.28110.29650,370
1/21/2016110.31110.32110.29110.31785,877
1/20/2016110.30110.32110.28110.3112,305,900
1/19/2016110.29110.30110.26110.309,639,810
1/15/2016110.25110.27110.25110.26451,278
1/14/2016110.24110.26110.23110.251,351,900
1/13/2016110.23110.25110.23110.23504,988
1/12/2016110.23110.24110.23110.23344,659
1/11/2016110.24110.24110.22110.22653,597
1/8/2016110.22110.25110.22110.23840,614
1/7/2016110.21110.24110.21110.224,903,500
1/6/2016110.23110.23110.21110.21597,428
1/5/2016110.21110.23110.21110.23281,293
1/4/2016110.23110.23110.21110.22535,613
12/31/2015110.24110.24110.22110.22160,974
12/30/2015110.23110.23110.21110.23291,377
12/29/2015110.23110.23110.21110.23226,185
12/28/2015110.22110.23110.21110.21230,203
12/24/2015110.22110.23110.21110.22400,983
12/23/2015110.22110.23110.21110.21398,371
12/22/2015110.22110.22110.21110.21406,957
12/21/2015110.21110.21110.19110.20271,870
12/18/2015110.19110.20110.18110.201,436,450
12/17/2015110.18110.19110.17110.19427,852
12/16/2015110.17110.19110.16110.17811,356
12/15/2015110.19110.19110.17110.17442,160
12/14/2015110.20110.20110.17110.182,569,130
12/11/2015110.20110.20110.18110.19514,179
12/10/2015110.18110.20110.18110.18371,012
12/9/2015110.18110.19110.16110.17347,242
12/8/2015110.20110.20110.17110.17368,405
12/7/2015110.21110.22110.19110.20542,013
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center