(SHV)
NASDAQ: SHV
· Real-Time Price · USD
110.29
0.03 (0.03%)
At close: Aug 15, 2025, 3:00 PM
SHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 110.27 | 110.27 | 110.26 | 110.26 | 110.26 | 0.00% | 2,396,444 |
| Aug 13, 2025 | 110.25 | 110.26 | 110.25 | 110.26 | 110.26 | 0.02% | 2,160,100 |
| Aug 12, 2025 | 110.23 | 110.24 | 110.23 | 110.24 | 110.24 | 0.02% | 2,344,422 |
| Aug 11, 2025 | 110.21 | 110.22 | 110.21 | 110.22 | 110.22 | 0.01% | 1,887,000 |
| Aug 8, 2025 | 110.21 | 110.21 | 110.20 | 110.21 | 110.21 | 0.04% | 3,333,100 |
| Aug 7, 2025 | 110.17 | 110.17 | 110.16 | 110.17 | 110.17 | 0.01% | 2,560,620 |
| Aug 6, 2025 | 110.15 | 110.16 | 110.14 | 110.16 | 110.16 | 0.03% | 2,470,444 |
| Aug 5, 2025 | 110.14 | 110.15 | 110.13 | 110.13 | 110.13 | -0.01% | 4,247,726 |
| Aug 4, 2025 | 110.13 | 110.14 | 110.12 | 110.14 | 110.14 | 0.02% | 5,236,133 |
| Aug 1, 2025 | 110.11 | 110.12 | 110.10 | 110.12 | 110.12 | -0.26% | 5,053,700 |
| Jul 31, 2025 | 110.42 | 110.42 | 110.41 | 110.41 | 110.03 | 0.01% | 4,128,808 |
| Jul 30, 2025 | 110.41 | 110.42 | 110.40 | 110.40 | 110.02 | -0.01% | 2,720,200 |
| Jul 29, 2025 | 110.40 | 110.41 | 110.40 | 110.41 | 110.03 | 0.02% | 2,426,928 |
| Jul 28, 2025 | 110.39 | 110.39 | 110.38 | 110.39 | 110.01 | 0.01% | 2,756,800 |
| Jul 25, 2025 | 110.37 | 110.38 | 110.37 | 110.38 | 110.00 | 0.04% | 1,781,300 |
| Jul 24, 2025 | 110.33 | 110.34 | 110.33 | 110.34 | 109.96 | 0.01% | 3,358,700 |
| Jul 23, 2025 | 110.33 | 110.34 | 110.32 | 110.33 | 109.95 | 0.01% | 2,738,500 |
| Jul 22, 2025 | 110.32 | 110.32 | 110.31 | 110.32 | 109.94 | 0.01% | 1,686,944 |
| Jul 21, 2025 | 110.31 | 110.31 | 110.30 | 110.31 | 109.93 | 0.01% | 2,462,203 |
| Jul 18, 2025 | 110.29 | 110.30 | 110.29 | 110.30 | 109.92 | 0.04% | 3,854,500 |