iShares 0-1 Year Treasury Bond ETF (BMV:SHV)
Mexico · Delayed Price · Currency is MXN 1,898.86
-15.28 (-0.80%)
Last updated: May 6, 2026, 1:39 PM CST
BMV:SHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,900.00 | 1,901.14 | 1,897.20 | 1,898.86 | 1,898.86 | -0.75% | 89,213 |
| May 5, 2026 | 1,916.00 | 1,916.50 | 1,911.00 | 1,913.29 | 1,913.29 | -0.82% | 96,293 |
| May 4, 2026 | 1,918.29 | 1,929.90 | 1,918.13 | 1,929.07 | 1,929.07 | 1.52% | 66,390 |
| Apr 30, 2026 | 1,939.00 | 1,940.00 | 1,892.50 | 1,900.23 | 1,894.49 | -1.85% | 50,053 |
| Apr 29, 2026 | 1,919.00 | 1,936.50 | 1,919.00 | 1,936.05 | 1,930.20 | 0.88% | 62,026 |
| Apr 28, 2026 | 1,893.00 | 1,923.44 | 1,893.00 | 1,919.20 | 1,913.40 | 0.09% | 153,464 |
| Apr 27, 2026 | 1,916.48 | 1,919.73 | 1,915.53 | 1,917.39 | 1,911.60 | -0.16% | 77,832 |
| Apr 24, 2026 | 1,921.00 | 1,922.21 | 1,918.61 | 1,920.50 | 1,914.70 | -0.03% | 75,850 |
| Apr 23, 2026 | 1,912.57 | 1,925.25 | 1,912.20 | 1,921.12 | 1,915.32 | 0.37% | 145,782 |
| Apr 22, 2026 | 1,908.07 | 1,913.99 | 1,907.47 | 1,913.99 | 1,908.21 | -0.09% | 94,863 |
| Apr 21, 2026 | 1,915.00 | 1,921.14 | 1,907.46 | 1,915.81 | 1,910.02 | 0.42% | 132,567 |
| Apr 20, 2026 | 1,910.00 | 1,913.50 | 1,906.65 | 1,907.89 | 1,902.13 | -0.07% | 106,680 |
| Apr 17, 2026 | 1,900.00 | 1,910.00 | 1,893.00 | 1,909.31 | 1,903.54 | 0.41% | 92,162 |
| Apr 16, 2026 | 1,903.00 | 1,905.02 | 1,901.00 | 1,901.50 | 1,895.75 | 0.01% | 77,564 |
| Apr 15, 2026 | 1,900.00 | 1,905.00 | 1,899.65 | 1,901.26 | 1,895.52 | -0.02% | 114,837 |
| Apr 14, 2026 | 1,900.00 | 1,904.43 | 1,898.39 | 1,901.69 | 1,895.94 | -0.28% | 146,524 |
| Apr 13, 2026 | 1,913.07 | 1,913.12 | 1,905.50 | 1,907.01 | 1,901.25 | -0.03% | 105,771 |
| Apr 10, 2026 | 1,907.00 | 1,908.57 | 1,901.00 | 1,907.50 | 1,901.74 | -0.27% | 195,801 |
| Apr 9, 2026 | 1,918.00 | 1,918.00 | 1,908.65 | 1,912.63 | 1,906.85 | -0.40% | 113,463 |
| Apr 8, 2026 | 1,932.00 | 1,932.00 | 1,917.00 | 1,920.24 | 1,914.44 | -1.56% | 195,844 |
| Apr 7, 2026 | 1,954.50 | 1,957.00 | 1,950.58 | 1,950.58 | 1,944.69 | -0.33% | 84,675 |
| Apr 6, 2026 | 1,947.00 | 1,960.40 | 1,947.00 | 1,957.00 | 1,951.09 | -0.46% | 48,779 |
| Apr 1, 2026 | 1,966.66 | 1,967.60 | 1,960.00 | 1,965.99 | 1,960.05 | -0.59% | 278,520 |
| Mar 31, 2026 | 1,984.50 | 1,989.49 | 1,977.56 | 1,977.64 | 1,965.84 | -1.13% | 158,394 |
| Mar 30, 2026 | 2,000.00 | 2,002.33 | 1,996.45 | 2,000.34 | 1,988.41 | -0.04% | 385,570 |
| Mar 27, 2026 | 1,981.01 | 2,003.00 | 1,981.01 | 2,001.18 | 1,989.24 | 1.05% | 113,700 |
| Mar 26, 2026 | 1,961.25 | 1,980.80 | 1,958.64 | 1,980.42 | 1,968.61 | 1.06% | 52,587 |
| Mar 25, 2026 | 1,960.00 | 1,960.10 | 1,954.10 | 1,959.71 | 1,948.02 | -0.16% | 105,813 |
| Mar 24, 2026 | 1,967.70 | 1,968.43 | 1,960.19 | 1,962.80 | 1,951.09 | 0.16% | 113,014 |
| Mar 23, 2026 | 1,934.51 | 1,967.14 | 1,934.51 | 1,959.62 | 1,947.93 | -1.04% | 141,910 |
| Mar 20, 2026 | 1,970.95 | 1,982.00 | 1,901.00 | 1,980.25 | 1,968.44 | 1.45% | 134,188 |
| Mar 19, 2026 | 1,970.00 | 1,975.00 | 1,950.00 | 1,952.00 | 1,940.36 | -0.61% | 98,552 |
| Mar 18, 2026 | 1,954.20 | 1,964.50 | 1,945.67 | 1,963.98 | 1,952.26 | 0.80% | 78,393 |
| Mar 17, 2026 | 1,946.36 | 1,954.00 | 1,946.00 | 1,948.36 | 1,936.74 | -1.58% | 109,094 |
| Mar 13, 2026 | 1,960.40 | 1,980.30 | 1,960.40 | 1,979.58 | 1,967.77 | 0.71% | 59,817 |
| Mar 12, 2026 | 1,955.00 | 1,969.87 | 1,955.00 | 1,965.66 | 1,953.93 | 0.95% | 114,217 |
| Mar 11, 2026 | 1,945.00 | 1,951.00 | 1,938.01 | 1,947.14 | 1,935.52 | 0.52% | 60,072 |
| Mar 10, 2026 | 1,935.96 | 1,941.85 | 1,924.20 | 1,937.00 | 1,925.44 | -0.36% | 316,541 |
| Mar 9, 2026 | 1,961.64 | 1,964.80 | 1,944.00 | 1,944.05 | 1,932.45 | -0.92% | 375,767 |
| Mar 6, 2026 | 1,967.00 | 1,967.40 | 1,953.02 | 1,962.20 | 1,950.49 | 0.56% | 86,772 |
| Mar 5, 2026 | 1,944.50 | 1,959.13 | 1,938.30 | 1,951.22 | 1,939.58 | 0.84% | 170,662 |
| Mar 4, 2026 | 1,937.00 | 1,938.00 | 1,930.00 | 1,935.00 | 1,923.46 | -0.52% | 147,589 |
| Mar 3, 2026 | 1,935.00 | 1,967.00 | 1,935.00 | 1,945.09 | 1,933.49 | 2.02% | 305,051 |
| Mar 2, 2026 | 1,912.00 | 1,915.54 | 1,902.13 | 1,906.57 | 1,895.20 | 0.27% | 35,735 |
| Feb 27, 2026 | 1,899.60 | 1,902.30 | 1,898.17 | 1,901.41 | 1,884.86 | 0.29% | 117,732 |
| Feb 26, 2026 | 1,899.00 | 1,904.70 | 1,895.43 | 1,896.00 | 1,879.50 | 0.10% | 80,565 |
| Feb 25, 2026 | 1,893.31 | 1,899.80 | 1,891.00 | 1,894.04 | 1,877.55 | -0.04% | 128,938 |
| Feb 24, 2026 | 1,908.00 | 1,908.00 | 1,893.40 | 1,894.75 | 1,878.26 | -0.61% | 92,824 |
| Feb 23, 2026 | 1,893.00 | 1,907.76 | 1,893.00 | 1,906.33 | 1,889.74 | 0.95% | 89,531 |
| Feb 20, 2026 | 1,897.20 | 1,897.20 | 1,888.20 | 1,888.32 | 1,871.88 | -0.80% | 67,131 |