$110.26 -0.02 (%) iSh Sh Trs Bd Shs - NYSEARCA

Mar. 5, 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
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
12/31/2014110.23110.25110.23110.25381,560
12/30/2014110.23110.24110.22110.231,340,600
12/29/2014110.25110.25110.21110.2239,315,800
12/26/2014110.24110.25110.23110.24759,044
12/24/2014110.24110.24110.23110.24937,560
12/23/2014110.23110.24110.22110.23751,557
12/22/2014110.23110.24110.22110.224,590,020
12/19/2014110.25110.25110.24110.251,904,920
12/18/2014110.24110.26110.24110.241,640,850
12/17/2014110.26110.26110.24110.26549,393
12/16/2014110.25110.26110.24110.261,420,690
12/15/2014110.25110.26110.24110.263,584,030
12/12/2014110.24110.25110.24110.25412,898
12/11/2014110.25110.25110.24110.25256,684
12/10/2014110.24110.25110.24110.24391,413
12/9/2014110.25110.25110.24110.24435,816
12/8/2014110.24110.25110.24110.246,468,620
12/5/2014110.26110.26110.24110.26670,524
12/4/2014110.26110.27110.26110.26165,689
12/3/2014110.26110.27110.26110.26513,704
12/2/2014110.26110.27110.26110.26581,784
12/1/2014110.25110.27110.24110.273,356,310
11/28/2014110.26110.26110.25110.26338,579
11/26/2014110.25110.27110.25110.27422,513
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center