Skip to main content
logo
iShares Short Treasury Bond ETF (BMV:SHV)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,052.50
-17.82 (-0.86%)
At close: Aug 22, 2025, 2:00 PM CST

BMV:SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,067.502,067.502,050.802,052.50--0.86%115,223
Aug 21, 20252,067.822,073.112,067.802,070.32-0.06%64,365
Aug 20, 20252,069.802,073.502,066.232,069.00--0.39%96,444
Aug 19, 20252,073.602,079.042,071.302,077.00-0.32%55,364
Aug 18, 20252,067.202,080.002,067.202,070.40-0.15%107,764
Aug 15, 20252,066.402,069.302,059.362,067.20--0.29%115,264
Aug 14, 20252,041.002,077.252,041.002,073.24-0.93%107,454
Aug 13, 20252,050.472,057.302,050.002,054.22-0.28%229,428
Aug 12, 20252,056.002,056.002,043.552,048.57--0.46%126,722
Aug 11, 20252,053.002,059.402,053.002,057.94-0.40%145,842
Aug 8, 20252,047.002,050.502,042.002,049.71--0.23%95,168
Aug 7, 20252,051.492,063.102,051.492,054.40-0.17%140,469
Aug 6, 20252,055.002,056.002,046.322,050.92--0.64%140,384
Aug 5, 20252,047.002,079.002,047.002,064.06--0.85%80,713
Aug 4, 20252,071.602,085.002,067.532,081.80-0.10%127,656
Aug 1, 20252,078.002,086.002,076.752,079.68--0.04%313,988
Jul 31, 20252,084.402,086.002,071.922,080.42--0.09%164,374
Jul 30, 20252,082.002,083.722,073.002,082.24-0.64%134,725
Jul 29, 20252,075.002,079.002,067.722,068.90--0.09%271,066
Jul 28, 20252,061.912,072.002,059.412,070.79-1.15%68,023
Jul 25, 20252,046.622,050.002,046.622,047.28-0.09%103,609
Jul 24, 20252,047.262,048.372,043.722,045.40-0.04%189,306
Jul 23, 20252,056.022,056.362,043.502,044.48--0.59%99,613
Jul 22, 20252,058.842,058.842,050.002,056.65--0.04%147,874
Jul 21, 20252,058.002,059.182,055.552,057.50--0.38%101,674
Jul 18, 20252,063.002,067.002,061.462,065.44--0.10%142,767
Jul 17, 20252,070.012,074.842,067.002,067.60-0.18%55,987
Jul 16, 20252,075.002,075.002,058.112,063.87--0.52%207,398
Jul 15, 20252,086.292,086.292,063.502,074.58-0.45%138,267
Jul 14, 20252,063.472,068.002,062.402,065.33-0.51%90,411
Jul 11, 20252,063.782,063.782,052.682,054.89-0.22%186,865
Jul 10, 20252,055.002,058.722,049.742,050.42--0.07%266,804
Jul 9, 20252,045.842,053.302,043.552,051.95-0.19%258,992
Jul 8, 20252,060.002,063.002,047.402,047.97--0.25%257,487
Jul 7, 20252,060.502,060.502,052.602,053.01-0.07%528,746
Jul 4, 20252,057.162,057.162,047.552,051.50--0.28%27,080
Jul 3, 20252,066.572,066.572,031.002,057.16--0.54%90,718
Jul 2, 20252,067.002,069.002,061.302,068.38-0.29%514,724
Jul 1, 20252,058.492,070.562,055.432,062.37--0.50%327,499
Jun 30, 20252,085.492,085.492,069.102,072.78--0.44%349,755
Jun 27, 20252,083.002,088.382,077.652,082.02-0.02%421,356
Jun 26, 20252,085.002,088.242,080.142,081.64--0.33%277,148
Jun 25, 20252,095.002,095.002,085.222,088.45--0.33%248,785
Jun 24, 20252,102.502,102.502,092.002,095.39--0.78%291,726
Jun 23, 20252,121.002,122.432,109.002,111.80--0.23%233,075
Jun 20, 20252,101.002,117.002,101.002,116.69-0.57%246,426
Jun 19, 20252,097.862,107.002,097.862,104.62-0.32%20,188
Jun 18, 20252,092.002,098.502,088.502,097.86-0.19%531,783
Jun 17, 20252,088.502,098.932,086.002,093.96-0.47%107,783
Jun 16, 20252,078.002,087.472,075.602,084.13--0.20%128,318