Skip to main content
logo
iShares Short Treasury Bond ETF (BMV:SHV)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,003.51
-4.55 (-0.23%)
At close: Dec 5, 2025

BMV:SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,005.002,007.002,000.102,003.512,003.51-0.23%95,309
Dec 4, 20252,009.102,009.862,007.552,008.062,008.06-0.21%258,881
Dec 3, 20252,011.352,014.652,010.002,012.362,012.36-0.03%138,677
Dec 2, 20252,014.652,016.532,012.372,012.922,012.92-0.18%159,386
Dec 1, 20252,018.002,018.002,010.002,016.502,016.50-0.27%225,292
Nov 28, 20252,024.202,024.732,020.002,022.002,022.00-0.15%45,226
Nov 27, 20252,030.002,030.002,022.002,025.002,025.000.03%1,194
Nov 26, 20252,027.272,027.412,023.902,024.352,024.35-0.22%51,248
Nov 25, 20252,037.072,038.902,027.882,028.842,028.84-0.64%282,510
Nov 24, 20252,038.102,044.542,037.222,041.902,041.900.07%177,103
Nov 21, 20252,035.002,045.002,035.002,040.422,040.420.51%113,896
Nov 20, 20252,022.992,031.002,019.782,030.012,030.010.24%77,859
Nov 19, 20252,020.002,026.052,020.002,025.062,025.060.10%145,184
Nov 18, 20252,029.512,033.002,022.072,023.112,023.110.20%46,019
Nov 14, 20252,025.552,025.552,018.492,019.032,019.03-0.04%61,451
Nov 13, 20252,019.002,021.002,012.012,019.902,019.900.10%126,703
Nov 12, 20252,018.002,018.902,015.302,017.932,017.93-0.01%74,778
Nov 11, 20252,019.002,025.612,018.002,018.092,018.09-0.36%92,956
Nov 10, 20252,030.002,030.002,024.592,025.372,025.37-0.47%44,690
Nov 7, 20252,045.662,045.662,033.742,034.992,034.99-0.57%116,250
Nov 6, 20252,048.502,055.182,043.502,046.712,046.71-0.02%36,027
Nov 5, 20252,049.002,051.042,046.372,047.202,047.20-0.55%197,364
Nov 4, 20252,049.562,058.702,047.202,058.582,058.581.13%152,618
Nov 3, 20252,036.002,037.502,033.212,035.612,035.61-0.77%204,926
Oct 31, 20252,051.002,054.002,047.512,051.312,044.430.14%208,286
Oct 30, 20252,039.542,052.002,039.542,048.452,041.580.42%128,534
Oct 29, 20252,036.002,042.002,031.712,039.812,032.970.22%127,221
Oct 28, 20252,026.572,036.002,026.572,035.392,028.570.21%174,194
Oct 27, 20252,033.902,033.902,027.862,031.102,024.29-0.22%221,204
Oct 24, 20252,028.422,035.902,028.422,035.602,028.770.26%130,077
Oct 23, 20252,033.002,033.002,028.602,030.222,023.41-0.31%119,219
Oct 22, 20252,031.302,038.462,029.282,036.592,029.760.13%79,565
Oct 21, 20252,033.012,037.102,031.502,034.002,027.180.19%123,955
Oct 20, 20252,025.402,032.002,025.402,030.112,023.300.10%178,158
Oct 17, 20252,035.912,036.802,027.002,028.132,021.33-0.29%84,859
Oct 16, 20252,031.002,034.592,024.902,034.122,027.30-0.10%172,702
Oct 15, 20252,033.702,041.702,033.702,036.252,029.42-0.18%61,157
Oct 14, 20252,036.012,049.802,036.012,039.912,033.070.21%123,556
Oct 13, 20252,033.502,036.382,030.002,035.632,028.80-0.53%127,781
Oct 10, 20252,027.222,049.962,027.222,046.412,039.551.03%101,587
Oct 9, 20252,019.002,027.802,018.002,025.642,018.850.23%194,564
Oct 8, 20252,023.502,023.562,019.002,021.052,014.27-0.32%81,547
Oct 7, 20252,020.002,028.002,020.002,027.632,020.830.31%49,486
Oct 6, 20252,025.002,026.652,020.002,021.452,014.67-0.27%84,025
Oct 3, 20252,028.002,028.952,023.572,026.852,020.05-0.13%86,624
Oct 2, 20252,025.202,039.472,025.202,029.552,022.750.33%227,488
Oct 1, 20252,014.992,023.202,012.992,022.932,016.15-0.06%151,322
Sep 30, 20252,028.982,028.982,022.322,024.122,017.33-0.24%107,329
Sep 29, 20252,026.002,029.382,021.202,028.982,022.180.02%182,205
Sep 26, 20252,032.002,033.262,026.022,028.562,021.76-0.78%185,878