$110.32 +0.01 (%) iSh Sh Trs Bd Shs - NYSEARCA

Feb. 12, 2016 | 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
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
12/4/2015110.23110.24110.22110.23685,899
12/3/2015110.23110.24110.22110.23671,215
12/2/2015110.23110.24110.22110.23377,175
12/1/2015110.24110.24110.23110.23374,897
11/30/2015110.25110.25110.23110.25568,617
11/27/2015110.26110.26110.23110.25329,023
11/25/2015110.24110.25110.23110.251,606,860
11/24/2015110.24110.24110.22110.24308,088
11/23/2015110.24110.24110.22110.23803,526
11/20/2015110.24110.24110.23110.23474,757
11/19/2015110.23110.24110.22110.24401,657
11/18/2015110.23110.24110.23110.23222,516
11/17/2015110.23110.24110.23110.23212,023
11/16/2015110.23110.24110.23110.24265,941
11/13/2015110.22110.24110.22110.22322,742
11/12/2015110.22110.24110.22110.23239,610
11/11/2015110.22110.24110.22110.22344,841
11/10/2015110.24110.24110.22110.22591,460
11/9/2015110.23110.24110.23110.242,198,260
11/6/2015110.23110.24110.22110.22460,211
11/5/2015110.24110.25110.24110.25635,884
11/4/2015110.24110.26110.24110.24950,450
11/3/2015110.25110.25110.24110.251,143,630
10/30/2015110.27110.28110.27110.27648,908
10/29/2015110.28110.29110.27110.27233,365
10/28/2015110.28110.30110.28110.28711,070
10/27/2015110.30110.30110.29110.29245,103
10/26/2015110.28110.30110.28110.28942,175
10/23/2015110.29110.30110.29110.291,138,390
10/22/2015110.31110.31110.29110.31297,443
10/21/2015110.30110.31110.30110.30487,631
10/20/2015110.30110.31110.30110.314,374,380
10/19/2015110.30110.32110.30110.30323,784
10/16/2015110.32110.32110.31110.311,183,520
10/15/2015110.31110.32110.31110.31748,444
10/14/2015110.31110.32110.30110.32416,340
10/13/2015110.31110.32110.30110.311,189,520
10/12/2015110.32110.32110.31110.31284,744
10/9/2015110.31110.32110.31110.32528,422
10/8/2015110.33110.33110.31110.311,283,080
10/7/2015110.32110.33110.32110.32557,781
10/6/2015110.31110.33110.31110.321,648,950
10/5/2015110.32110.33110.31110.312,769,820
10/2/2015110.33110.34110.31110.32402,775
10/1/2015110.31110.32110.31110.31626,685
9/30/2015110.31110.32110.31110.31563,301
9/29/2015110.32110.32110.31110.311,863,060
9/28/2015110.32110.32110.31110.31817,304
9/25/2015110.32110.32110.30110.32287,409
9/24/2015110.31110.32110.30110.30592,711
9/23/2015110.30110.31110.30110.30498,027
9/22/2015110.30110.31110.29110.30846,620
9/21/2015110.29110.30110.29110.29683,656
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center