SHV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 110.11 | 110.12 | 110.11 | 110.11 | -0.34 | -0.31% | 8,343,101 |
| Feb 28, 2025 | 110.45 | 110.46 | 110.45 | 110.45 | 0.04 | 0.04% | 5,511,228 |
| Feb 27, 2025 | 110.42 | 110.42 | 110.41 | 110.41 | 0.01 | 0.01% | 3,224,725 |
| Feb 26, 2025 | 110.41 | 110.41 | 110.40 | 110.40 | 0.00 | 0.00% | 4,963,803 |
| Feb 25, 2025 | 110.38 | 110.40 | 110.38 | 110.40 | 0.02 | 0.02% | 8,345,213 |
| Feb 24, 2025 | 110.38 | 110.38 | 110.37 | 110.38 | 0.02 | 0.02% | 8,101,935 |
| Feb 21, 2025 | 110.36 | 110.36 | 110.35 | 110.36 | 0.04 | 0.04% | 5,773,200 |
| Feb 20, 2025 | 110.32 | 110.32 | 110.31 | 110.32 | 0.01 | 0.01% | 3,588,639 |
| Feb 19, 2025 | 110.29 | 110.31 | 110.29 | 110.31 | 0.03 | 0.03% | 4,009,400 |
| Feb 18, 2025 | 110.29 | 110.30 | 110.28 | 110.28 | 0.00 | 0.00% | 4,885,500 |
| Feb 14, 2025 | 110.28 | 110.28 | 110.27 | 110.28 | 0.05 | 0.05% | 3,559,404 |
| Feb 13, 2025 | 110.22 | 110.23 | 110.22 | 110.23 | 0.03 | 0.03% | 2,823,447 |
| Feb 12, 2025 | 110.20 | 110.21 | 110.20 | 110.20 | 0.00 | 0.00% | 6,675,018 |
| Feb 11, 2025 | 110.20 | 110.21 | 110.19 | 110.20 | 0.00 | 0.00% | 11,524,827 |
| Feb 10, 2025 | 110.20 | 110.20 | 110.19 | 110.20 | 0.01 | 0.01% | 6,866,400 |
| Feb 7, 2025 | 110.19 | 110.19 | 110.18 | 110.19 | 0.03 | 0.03% | 5,093,218 |
| Feb 6, 2025 | 110.16 | 110.16 | 110.15 | 110.16 | 0.02 | 0.02% | 4,670,200 |
| Feb 5, 2025 | 110.14 | 110.14 | 110.13 | 110.14 | 0.01 | 0.01% | 5,114,900 |
| Feb 4, 2025 | 110.13 | 110.13 | 110.12 | 110.13 | 0.01 | 0.01% | 5,357,300 |
| Feb 3, 2025 | 110.12 | 110.12 | 110.11 | 110.12 | -0.39 | -0.35% | 6,264,700 |
| Jan 31, 2025 | 110.50 | 110.51 | 110.50 | 110.51 | 0.04 | 0.04% | 5,301,100 |
| Jan 30, 2025 | 110.46 | 110.47 | 110.46 | 110.47 | 0.01 | 0.01% | 5,565,707 |
| Jan 29, 2025 | 110.46 | 110.46 | 110.45 | 110.46 | 0.01 | 0.01% | 4,414,900 |
| Jan 28, 2025 | 110.44 | 110.45 | 110.44 | 110.45 | 0.01 | 0.01% | 5,094,700 |
| Jan 27, 2025 | 110.43 | 110.44 | 110.43 | 110.44 | 0.02 | 0.02% | 5,298,300 |
| Jan 24, 2025 | 110.42 | 110.43 | 110.41 | 110.42 | 0.04 | 0.04% | 6,651,200 |
| Jan 23, 2025 | 110.38 | 110.38 | 110.37 | 110.38 | 0.02 | 0.02% | 7,440,127 |
| Jan 22, 2025 | 110.37 | 110.37 | 110.36 | 110.36 | 0.00 | 0.00% | 6,999,500 |
| Jan 21, 2025 | 110.36 | 110.36 | 110.35 | 110.36 | 0.02 | 0.02% | 7,854,100 |
| Jan 17, 2025 | 110.34 | 110.34 | 110.33 | 110.34 | 0.05 | 0.05% | 8,531,542 |
| Jan 16, 2025 | 110.28 | 110.29 | 110.28 | 110.29 | 0.01 | 0.01% | 9,546,201 |
| Jan 15, 2025 | 110.28 | 110.28 | 110.27 | 110.28 | 0.02 | 0.02% | 9,348,749 |
| Jan 14, 2025 | 110.26 | 110.26 | 110.25 | 110.26 | 0.01 | 0.01% | 8,787,900 |
| Jan 13, 2025 | 110.25 | 110.25 | 110.24 | 110.25 | 0.02 | 0.02% | 8,996,000 |
| Jan 10, 2025 | 110.24 | 110.24 | 110.23 | 110.23 | 0.03 | 0.03% | 8,609,600 |
| Jan 8, 2025 | 110.19 | 110.20 | 110.19 | 110.20 | 0.00 | 0.00% | 4,330,100 |
| Jan 7, 2025 | 110.18 | 110.20 | 110.18 | 110.20 | 0.02 | 0.02% | 2,442,700 |
| Jan 6, 2025 | 110.17 | 110.18 | 110.17 | 110.18 | 0.02 | 0.02% | 2,611,624 |
| Jan 3, 2025 | 110.17 | 110.17 | 110.16 | 110.16 | 0.03 | 0.03% | 2,145,037 |
| Jan 2, 2025 | 110.13 | 110.13 | 110.12 | 110.13 | 0.02 | 0.02% | 2,479,564 |
| Dec 31, 2024 | 110.11 | 110.12 | 110.10 | 110.11 | 0.01 | 0.01% | 3,601,203 |
| Dec 30, 2024 | 110.09 | 110.10 | 110.08 | 110.10 | 0.03 | 0.03% | 3,318,939 |
| Dec 27, 2024 | 110.07 | 110.08 | 110.06 | 110.07 | 0.03 | 0.03% | 3,049,540 |
| Dec 26, 2024 | 110.03 | 110.04 | 110.02 | 110.04 | 0.02 | 0.02% | 1,982,000 |
| Dec 24, 2024 | 110.03 | 110.03 | 110.01 | 110.02 | 0.03 | 0.03% | 1,832,442 |
| Dec 23, 2024 | 110.00 | 110.00 | 109.98 | 109.99 | 0.01 | 0.01% | 5,534,640 |
| Dec 20, 2024 | 109.99 | 109.99 | 109.97 | 109.98 | 0.03 | 0.03% | 2,596,136 |
| Dec 19, 2024 | 109.94 | 109.95 | 109.93 | 109.95 | 0.03 | 0.03% | 3,319,900 |
| Dec 18, 2024 | 109.91 | 109.93 | 109.91 | 109.92 | -0.41 | -0.37% | 2,961,000 |
| Dec 17, 2024 | 110.35 | 110.35 | 110.33 | 110.33 | 0.00 | 0.00% | 2,404,345 |