Skip to main content
logo
iShares Short Treasury Bond ETF (BMV:SHV)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,079.68
-2.80 (-0.13%)
At close: Aug 1, 2025, 2:00 PM CST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,078.002,086.002,076.752,079.68--0.13%313,988
Jul 31, 20252,084.402,086.002,071.922,082.48-0.02%164,374
Jul 30, 20252,082.002,083.722,073.002,082.00-0.61%134,725
Jul 29, 20252,075.002,079.002,067.722,069.31--0.07%271,066
Jul 28, 20252,061.912,072.002,059.412,070.79-1.15%65,424
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
Jun 13, 20252,092.602,103.492,081.512,088.21-0.19%196,283
Jun 12, 20252,083.502,086.502,081.002,084.33--0.03%100,278
Jun 11, 20252,093.002,093.002,074.052,084.87--0.74%190,564
Jun 10, 20252,098.002,101.212,097.002,100.37-0.16%242,961
Jun 9, 20252,102.002,102.002,096.002,097.02--0.35%68,205
Jun 6, 20252,112.992,116.002,103.602,104.48--0.21%137,172
Jun 5, 20252,110.002,112.002,107.202,108.90--0.24%287,579
Jun 4, 20252,116.332,116.332,111.002,113.92--0.12%128,138
Jun 3, 20252,113.302,121.942,113.302,116.49-0.12%33,828
Jun 2, 20252,137.002,137.002,112.002,113.93--1.28%222,230
May 30, 20252,131.602,144.002,131.602,141.34-0.43%65,964
May 29, 20252,134.002,137.822,128.852,132.11--0.51%47,581
May 28, 20252,155.002,155.002,129.002,143.06-0.85%85,480
May 27, 20252,120.502,127.142,118.352,125.05-0.05%260,887
May 26, 20252,121.502,135.002,119.502,124.00-0.07%3,107