(SHV)
NASDAQ: SHV
· Real-Time Price · USD
110.23
0.06 (0.05%)
At close: Sep 05, 2025, 3:59 PM
110.22
-0.01%
After-hours: Sep 05, 2025, 07:51 PM EDT
SHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 110.22 | 110.23 | 110.22 | 110.23 | 110.23 | 0.05% | 2,573,866 |
| Sep 4, 2025 | 110.15 | 110.17 | 110.15 | 110.17 | 110.17 | 0.02% | 2,439,936 |
| Sep 3, 2025 | 110.13 | 110.15 | 110.13 | 110.15 | 110.15 | 0.02% | 3,009,300 |
| Sep 2, 2025 | 110.12 | 110.13 | 110.11 | 110.13 | 110.13 | -0.33% | 3,894,700 |
| Aug 29, 2025 | 110.48 | 110.50 | 110.48 | 110.49 | 110.10 | 0.05% | 4,761,001 |
| Aug 28, 2025 | 110.44 | 110.45 | 110.44 | 110.44 | 110.05 | 0.01% | 2,172,200 |
| Aug 27, 2025 | 110.42 | 110.43 | 110.42 | 110.43 | 110.04 | 0.02% | 2,575,801 |
| Aug 26, 2025 | 110.41 | 110.42 | 110.41 | 110.41 | 110.02 | 0.01% | 1,735,600 |
| Aug 25, 2025 | 110.40 | 110.41 | 110.40 | 110.40 | 110.01 | 0.00% | 2,672,200 |
| Aug 22, 2025 | 110.38 | 110.40 | 110.37 | 110.40 | 110.01 | 0.06% | 4,058,709 |
| Aug 21, 2025 | 110.34 | 110.35 | 110.33 | 110.33 | 109.94 | -0.01% | 2,232,335 |
| Aug 20, 2025 | 110.34 | 110.34 | 110.33 | 110.34 | 109.95 | 0.01% | 2,352,200 |
| Aug 19, 2025 | 110.31 | 110.33 | 110.31 | 110.33 | 109.94 | 0.03% | 3,473,619 |
| Aug 18, 2025 | 110.30 | 110.31 | 110.30 | 110.30 | 109.91 | 0.01% | 2,448,000 |
| Aug 15, 2025 | 110.30 | 110.30 | 110.29 | 110.29 | 109.90 | 0.03% | 2,051,014 |
| Aug 14, 2025 | 110.27 | 110.27 | 110.26 | 110.26 | 109.87 | 0.00% | 2,417,100 |
| Aug 13, 2025 | 110.25 | 110.26 | 110.25 | 110.26 | 109.87 | 0.02% | 2,160,100 |
| Aug 12, 2025 | 110.23 | 110.24 | 110.23 | 110.24 | 109.85 | 0.02% | 2,344,422 |
| Aug 11, 2025 | 110.21 | 110.22 | 110.21 | 110.22 | 109.83 | 0.01% | 1,887,000 |
| Aug 8, 2025 | 110.21 | 110.21 | 110.20 | 110.21 | 109.82 | 0.04% | 3,333,100 |