$110.43 -0.01 (%) iSh Sh Trs Bd Shs -

Sep. 30, 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
9/29/2016110.38110.44110.38110.44923,022
9/28/2016110.42110.45110.41110.45473,494
9/27/2016110.45110.45110.41110.41852,695
9/26/2016110.44110.46110.42110.46411,948
9/23/2016110.43110.44110.41110.44449,687
9/22/2016110.39110.43110.39110.41715,633
9/21/2016110.40110.41110.37110.41902,247
9/20/2016110.39110.41110.38110.412,657,790
9/19/2016110.38110.40110.36110.373,966,060
9/16/2016110.36110.38110.36110.38247,617
9/15/2016110.36110.37110.35110.35299,686
9/14/2016110.35110.37110.34110.34603,573
9/13/2016110.33110.36110.32110.361,085,120
9/12/2016110.35110.36110.33110.351,399,880
9/9/2016110.36110.37110.35110.37378,396
9/8/2016110.38110.38110.36110.36325,811
9/7/2016110.39110.39110.37110.37323,575
9/6/2016110.34110.39110.34110.391,264,380
9/2/2016110.35110.36110.34110.34462,036
9/1/2016110.38110.38110.34110.351,127,070
8/31/2016110.39110.41110.38110.39390,251
8/30/2016110.38110.40110.38110.39595,858
8/29/2016110.41110.41110.38110.40938,960
8/26/2016110.39110.41110.39110.39597,583
8/25/2016110.39110.41110.39110.391,031,280
8/24/2016110.39110.41110.39110.39249,156
8/23/2016110.40110.41110.39110.39395,647
8/22/2016110.41110.41110.40110.41425,627
8/19/2016110.40110.41110.39110.41221,632
8/18/2016110.40110.41110.39110.41363,402
8/17/2016110.40110.41110.38110.38851,714
8/16/2016110.39110.41110.39110.40795,158
8/15/2016110.39110.41110.39110.40602,725
8/12/2016110.40110.41110.38110.391,975,340
8/11/2016110.38110.40110.38110.401,360,380
8/10/2016110.39110.40110.38110.39586,074
8/9/2016110.37110.39110.36110.38417,760
8/8/2016110.38110.39110.36110.36614,321
8/5/2016110.39110.39110.37110.38702,394
8/4/2016110.37110.40110.37110.40233,337
8/3/2016110.39110.39110.37110.37831,670
8/2/2016110.38110.40110.38110.39601,342
8/1/2016110.40110.40110.36110.39497,169
7/29/2016110.41110.43110.40110.42536,492
7/28/2016110.40110.41110.40110.40293,533
7/27/2016110.40110.41110.39110.41382,853
7/26/2016110.41110.41110.39110.39334,230
7/25/2016110.39110.41110.39110.40472,884
7/22/2016110.41110.41110.39110.391,602,660
7/21/2016110.39110.40110.39110.403,204,530
7/20/2016110.40110.40110.39110.39184,055
7/19/2016110.39110.40110.39110.39183,293
7/18/2016110.39110.40110.39110.40172,779
7/15/2016110.39110.40110.38110.40300,124
7/14/2016110.40110.41110.38110.39440,516
7/13/2016110.40110.40110.38110.39892,328
7/12/2016110.41110.41110.39110.40590,847
7/11/2016110.40110.41110.39110.39660,384
7/8/2016110.42110.42110.40110.41642,372
7/7/2016110.39110.42110.39110.42435,470
7/6/2016110.43110.43110.39110.39837,732
7/5/2016110.42110.42110.40110.42548,435
7/1/2016110.39110.44110.39110.441,020,290
6/30/2016110.42110.45110.42110.453,628,850
6/29/2016110.41110.44110.41110.42607,766
6/28/2016110.43110.44110.41110.423,435,740
6/27/2016110.39110.46110.39110.44626,334
6/24/2016110.46110.46110.40110.441,091,200
6/23/2016110.41110.41110.38110.38496,795
6/22/2016110.39110.41110.39110.41641,631
6/21/2016110.39110.41110.39110.39273,533
6/20/2016110.39110.42110.39110.39377,813
6/17/2016110.42110.42110.39110.41347,808
6/16/2016110.40110.41110.39110.41296,709
6/15/2016110.40110.40110.38110.38853,310
6/14/2016110.39110.40110.38110.38938,408
6/13/2016110.38110.40110.38110.39569,815
6/10/2016110.38110.39110.36110.39396,245
6/9/2016110.36110.38110.36110.38599,560
6/8/2016110.38110.38110.36110.38330,357
6/7/2016110.35110.38110.35110.38522,312
6/6/2016110.34110.37110.34110.37471,202
6/3/2016110.38110.39110.35110.35468,940
6/2/2016110.35110.35110.33110.35826,480
6/1/2016110.31110.35110.31110.343,897,000
5/31/2016110.34110.37110.34110.373,669,360
5/27/2016110.39110.39110.35110.36692,949
5/26/2016110.37110.39110.36110.38375,813
5/25/2016110.36110.39110.36110.38411,822
5/24/2016110.36110.37110.35110.37506,026
5/23/2016110.38110.38110.36110.38479,565
5/20/2016110.39110.39110.37110.37269,421
5/19/2016110.36110.39110.36110.39788,499
5/18/2016110.38110.39110.37110.38487,259
5/17/2016110.39110.40110.38110.39794,930
5/16/2016110.38110.39110.38110.39440,101
5/13/2016110.37110.39110.37110.38490,711
5/12/2016110.38110.40110.38110.38890,903
5/11/2016110.40110.40110.38110.40441,737
5/10/2016110.40110.40110.38110.40339,588
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center