Quantcast

Historical Stock Prices

SHV 
$110.49
*  
0.01
0.01%
Get SHV Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SHV now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 110.49 110.5 110.48 110.49 521,378
04/17/2019 110.47 110.5 110.47 110.5 818,319
04/16/2019 110.45 110.47 110.45 110.47 920,319
04/15/2019 110.45 110.46 110.45 110.45 981,758
04/12/2019 110.45 110.46 110.44 110.46 3,353,192
04/11/2019 110.43 110.46 110.43 110.46 2,044,642
04/10/2019 110.41 110.43 110.41 110.43 1,519,924
04/09/2019 110.41 110.42 110.4 110.4 3,409,807
04/08/2019 110.41 110.42 110.4 110.42 2,513,803
04/05/2019 110.41 110.41 110.39 110.4 1,130,484
04/04/2019 110.4 110.41 110.3901 110.41 862,979
04/03/2019 110.38 110.39 110.36 110.36 4,651,716
04/02/2019 110.37 110.38 110.36 110.38 2,583,267
04/01/2019 110.37 110.37 110.35 110.35 1,879,055
03/29/2019 110.56 110.57 110.56 110.57 2,435,176
03/28/2019 110.56 110.57 110.55 110.56 4,009,978
03/27/2019 110.55 110.55 110.53 110.53 1,143,226
03/26/2019 110.53 110.54 110.52 110.54 1,819,362
03/25/2019 110.53 110.53 110.52 110.52 1,348,837
03/22/2019 110.51 110.52 110.5 110.52 2,037,210
03/21/2019 110.49 110.5 110.49 110.49 3,991,812
03/20/2019 110.47 110.48 110.47 110.48 2,457,806
03/19/2019 110.47 110.47 110.44 110.47 3,053,426
03/18/2019 110.46 110.46 110.44 110.44 2,360,618
03/15/2019 110.44 110.46 110.44 110.46 1,072,212
03/14/2019 110.44 110.45 110.43 110.43 1,186,033
03/13/2019 110.42 110.43 110.41 110.43 3,109,814
03/12/2019 110.4 110.42 110.4 110.41 3,320,605
03/11/2019 110.41 110.41 110.39 110.39 1,280,795
03/08/2019 110.4 110.4112 110.39 110.41 5,348,187
03/07/2019 110.38 110.39 110.38 110.39 1,483,885
03/06/2019 110.36 110.37 110.35 110.37 2,242,441
03/05/2019 110.35 110.36 110.34 110.35 1,700,625
03/04/2019 110.34 110.36 110.34 110.36 1,597,037
03/01/2019 110.34 110.35 110.33 110.34 2,753,074
02/28/2019 110.55 110.55 110.54 110.54 1,269,189
02/27/2019 110.53 110.54 110.52 110.54 1,043,809
02/26/2019 110.52 110.53 110.51 110.51 2,365,260
02/25/2019 110.51 110.52 110.5 110.51 5,606,320
02/22/2019 110.52 110.52 110.5 110.51 1,177,939
02/21/2019 110.51 110.51 110.49 110.51 11,257,190
02/20/2019 110.48 110.49 110.48 110.48 1,811,355
02/19/2019 110.47 110.49 110.47 110.48 2,378,468
02/15/2019 110.46 110.47 110.46 110.47 1,513,730
02/14/2019 110.45 110.47 110.45 110.45 1,955,668
02/13/2019 110.43 110.43 110.42 110.42 2,300,318
02/12/2019 110.43 110.43 110.41 110.41 3,730,841
02/11/2019 110.42 110.44 110.42 110.42 1,309,242
02/08/2019 110.43 110.43 110.42 110.42 1,263,421
02/07/2019 110.4 110.42 110.4 110.4 1,252,802
02/06/2019 110.38 110.4 110.38 110.39 1,594,750
02/05/2019 110.37 110.39 110.36 110.36 3,846,600
02/04/2019 110.36 110.37 110.36 110.37 2,076,859
02/01/2019 110.37 110.37 110.35 110.37 5,633,231
01/31/2019 110.54 110.57 110.54 110.57 2,826,580
01/30/2019 110.52 110.53 110.51 110.53 1,629,525
01/29/2019 110.51 110.53 110.5 110.5 1,710,038
01/28/2019 110.52 110.53 110.51 110.51 1,895,664
01/25/2019 110.51 110.52 110.5 110.51 1,404,264
01/24/2019 110.5 110.51 110.5 110.51 2,122,079
01/23/2019 110.48 110.49 110.47 110.47 2,143,028
01/22/2019 110.47 110.49 110.46 110.47 2,397,366
01/18/2019 110.48 110.48 110.45 110.48 3,595,057
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SHV

Research Brokers before you trade

Want to trade FX?



Smart Portfolio