iSh Sh Trs Bd Shs  $110.27

up +0.01


29/8/2014 04:00 PM  |  NYSEARCA : SHV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHV historical data

Date Open High Low Close Volume
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
5/27/2014110.27110.27110.26110.27217,898
5/23/2014110.27110.28110.26110.2863,563
5/22/2014110.26110.27110.26110.2659,454
5/21/2014110.27110.27110.26110.27158,585
5/20/2014110.26110.27110.26110.26211,230
5/19/2014110.27110.27110.26110.271,117,420
5/16/2014110.27110.27110.26110.27121,787
5/15/2014110.26110.27110.26110.26163,772
5/13/2014110.26110.27110.26110.2793,445
5/12/2014110.26110.27110.26110.26227,964
5/8/2014110.26110.27110.26110.26362,082
5/7/2014110.26110.27110.26110.27716,446
5/6/2014110.27110.27110.26110.26210,637
5/5/2014110.27110.27110.26110.27140,634
5/2/2014110.27110.27110.26110.27183,500
5/1/2014110.26110.27110.26110.27315,841
4/30/2014110.27110.27110.26110.27110,225
4/29/2014110.27110.27110.26110.2769,161
4/28/2014110.28110.28110.26110.262,297,010
4/25/2014110.26110.27110.26110.2675,506
4/24/2014110.27110.27110.26110.26169,986
4/23/2014110.27110.27110.26110.26157,061
4/22/2014110.26110.27110.26110.26103,760
4/21/2014110.28110.28110.25110.2688,642
4/17/2014110.28110.28110.26110.26253,871
4/16/2014110.26110.28110.26110.27210,282
4/15/2014110.28110.28110.26110.27272,752
4/14/2014110.28110.28110.26110.261,806,480
4/11/2014110.27110.28110.27110.27179,609
4/10/2014110.28110.28110.27110.2799,400
4/9/2014110.28110.28110.27110.27422,024
4/8/2014110.26110.28110.26110.28606,608
4/7/2014110.28110.28110.26110.262,218,750
4/4/2014110.28110.28110.26110.28414,035
Trading Center