iShares 0-1 Year Treasury Bond ETF (BMV:SHV)
Mexico · Delayed Price · Currency is MXN 1,904.78
+7.36 (0.39%)
At close: Sep 22, 2026
BMV:SHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,900.23 | 1,909.00 | 1,900.23 | 1,904.78 | 1,904.78 | 0.39% | 111,815 |
| Sep 21, 2026 | 1,898.49 | 1,899.56 | 1,896.27 | 1,897.42 | 1,897.42 | -0.08% | 87,498 |
| Sep 18, 2026 | 1,888.73 | 1,902.10 | 1,888.73 | 1,899.00 | 1,899.00 | 0.41% | 36,122 |
| Sep 17, 2026 | 1,890.98 | 1,893.40 | 1,890.50 | 1,891.34 | 1,891.34 | 0.07% | 150,258 |
| Sep 15, 2026 | 1,887.76 | 1,890.60 | 1,887.59 | 1,889.99 | 1,889.99 | 0.11% | 112,996 |
| Sep 14, 2026 | 1,889.00 | 1,891.99 | 1,884.35 | 1,887.90 | 1,887.90 | 1.01% | 81,479 |
| Sep 11, 2026 | 1,867.44 | 1,870.45 | 1,867.44 | 1,869.09 | 1,869.09 | -0.14% | 100,759 |
| Sep 10, 2026 | 1,870.30 | 1,872.85 | 1,867.75 | 1,871.72 | 1,871.72 | 0.47% | 107,266 |
| Sep 9, 2026 | 1,862.00 | 1,863.99 | 1,858.10 | 1,862.99 | 1,862.99 | -0.08% | 94,437 |
| Sep 8, 2026 | 1,863.51 | 1,865.60 | 1,862.05 | 1,864.48 | 1,864.48 | -0.06% | 172,635 |
| Sep 7, 2026 | 1,854.00 | 1,865.60 | 1,820.00 | 1,865.60 | 1,865.60 | 0.27% | 3,691 |
| Sep 4, 2026 | 1,859.78 | 1,862.24 | 1,855.62 | 1,860.59 | 1,860.59 | -0.15% | 283,957 |
| Sep 3, 2026 | 1,867.00 | 1,868.79 | 1,862.00 | 1,863.42 | 1,863.42 | -0.25% | 216,864 |
| Sep 2, 2026 | 1,869.28 | 1,870.30 | 1,867.82 | 1,868.04 | 1,868.04 | -0.18% | 101,420 |
| Sep 1, 2026 | 1,868.00 | 1,872.49 | 1,865.13 | 1,871.40 | 1,871.40 | 0.03% | 111,740 |
| Aug 31, 2026 | 1,879.36 | 1,879.36 | 1,875.65 | 1,876.58 | 1,870.82 | -0.14% | 88,425 |
| Aug 28, 2026 | 1,876.48 | 1,882.70 | 1,876.48 | 1,879.20 | 1,873.43 | 0.38% | 199,017 |
| Aug 27, 2026 | 1,871.75 | 1,873.00 | 1,870.53 | 1,872.16 | 1,866.41 | 0.05% | 175,678 |
| Aug 26, 2026 | 1,872.80 | 1,873.00 | 1,870.32 | 1,871.28 | 1,865.54 | 0.08% | 91,388 |
| Aug 25, 2026 | 1,871.00 | 1,871.00 | 1,867.89 | 1,869.80 | 1,864.06 | -0.05% | 92,556 |
| Aug 24, 2026 | 1,869.08 | 1,872.56 | 1,869.08 | 1,870.73 | 1,864.99 | 0.20% | 106,108 |
| Aug 21, 2026 | 1,870.46 | 1,870.46 | 1,863.00 | 1,866.93 | 1,861.20 | -0.19% | 109,711 |
| Aug 20, 2026 | 1,871.60 | 1,871.60 | 1,868.00 | 1,870.46 | 1,864.72 | 0.08% | 239,832 |
| Aug 19, 2026 | 1,875.00 | 1,875.00 | 1,868.91 | 1,868.92 | 1,863.18 | -0.68% | 132,981 |
| Aug 18, 2026 | 1,877.68 | 1,882.05 | 1,877.68 | 1,881.70 | 1,875.92 | 0.23% | 111,587 |
| Aug 17, 2026 | 1,900.00 | 1,900.00 | 1,875.50 | 1,877.45 | 1,871.69 | 0.02% | 184,770 |
| Aug 14, 2026 | 1,899.99 | 1,899.99 | 1,871.11 | 1,877.15 | 1,871.39 | -0.01% | 92,033 |
| Aug 13, 2026 | 1,878.00 | 1,881.00 | 1,876.83 | 1,877.39 | 1,871.63 | -0.17% | 107,918 |
| Aug 12, 2026 | 1,880.00 | 1,881.54 | 1,876.99 | 1,880.66 | 1,874.89 | -0.10% | 183,846 |
| Aug 11, 2026 | 1,889.50 | 1,889.50 | 1,881.70 | 1,882.57 | 1,876.79 | -0.25% | 96,901 |
| Aug 10, 2026 | 1,892.69 | 1,892.69 | 1,887.00 | 1,887.30 | 1,881.51 | -0.02% | 79,577 |
| Aug 7, 2026 | 1,889.00 | 1,889.05 | 1,886.55 | 1,887.72 | 1,881.93 | -0.36% | 164,435 |
| Aug 6, 2026 | 1,894.20 | 1,897.00 | 1,893.50 | 1,894.56 | 1,888.74 | -0.23% | 113,067 |
| Aug 5, 2026 | 1,897.00 | 1,899.00 | 1,893.12 | 1,898.92 | 1,893.09 | -0.03% | 92,813 |
| Aug 4, 2026 | 1,899.51 | 1,902.50 | 1,899.00 | 1,899.45 | 1,893.62 | -0.39% | 232,438 |
| Aug 3, 2026 | 1,903.21 | 1,908.72 | 1,903.21 | 1,906.93 | 1,901.08 | 0.01% | 299,127 |
| Jul 31, 2026 | 1,916.96 | 1,918.10 | 1,911.55 | 1,912.70 | 1,900.96 | -0.07% | 213,532 |
| Jul 30, 2026 | 1,915.00 | 1,916.30 | 1,912.00 | 1,913.99 | 1,902.24 | -0.59% | 257,499 |
| Jul 29, 2026 | 1,915.00 | 1,934.00 | 1,915.00 | 1,925.44 | 1,913.62 | 0.15% | 116,690 |
| Jul 28, 2026 | 1,915.00 | 1,925.52 | 1,915.00 | 1,922.59 | 1,910.79 | -0.03% | 110,831 |
| Jul 27, 2026 | 1,916.00 | 1,928.00 | 1,916.00 | 1,923.20 | 1,911.39 | -0.24% | 100,498 |
| Jul 24, 2026 | 1,927.39 | 1,928.55 | 1,925.00 | 1,927.82 | 1,915.99 | -0.19% | 288,218 |
| Jul 23, 2026 | 1,930.00 | 1,932.80 | 1,927.85 | 1,931.47 | 1,919.61 | 0.67% | 102,933 |
| Jul 22, 2026 | 1,917.01 | 1,919.60 | 1,916.87 | 1,918.52 | 1,906.74 | - | 121,223 |
| Jul 21, 2026 | 1,920.00 | 1,920.11 | 1,917.20 | 1,918.60 | 1,906.82 | -0.17% | 121,311 |
| Jul 20, 2026 | 1,925.80 | 1,925.80 | 1,919.50 | 1,921.90 | 1,910.10 | -0.57% | 101,382 |
| Jul 17, 2026 | 1,932.00 | 1,934.50 | 1,930.07 | 1,932.90 | 1,921.03 | 0.69% | 143,200 |
| Jul 16, 2026 | 1,923.16 | 1,923.16 | 1,919.12 | 1,919.57 | 1,907.79 | 0.23% | 90,305 |
| Jul 15, 2026 | 1,918.44 | 1,918.92 | 1,912.70 | 1,915.20 | 1,903.44 | -0.29% | 114,690 |
| Jul 14, 2026 | 1,920.00 | 1,922.59 | 1,916.26 | 1,920.83 | 1,909.04 | -0.51% | 87,244 |