Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
SHV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.96 | -0.08 | -1.98% | 4.03 | 4.09 | 3.93 | 186,778 |
| Apr 17 2024 | 4.04 | 0.04 | 1.00% | 4.00 | 4.08 | 3.92 | 167,847 |
| Apr 16 2024 | 4.00 | -0.22 | -5.21% | 4.16 | 4.18 | 3.94 | 315,589 |
| Apr 15 2024 | 4.22 | 0.04 | 0.96% | 4.17 | 4.25 | 4.17 | 86,360 |
| Apr 12 2024 | 4.18 | -0.04 | -0.95% | 4.25 | 4.25 | 4.14 | 166,692 |
| Apr 11 2024 | 4.22 | -0.09 | -2.09% | 4.20 | 4.27 | 4.20 | 77,418 |
| Apr 10 2024 | 4.31 | 0.06 | 1.41% | 4.22 | 4.34 | 4.22 | 103,662 |
| Apr 09 2024 | 4.25 | 0.04 | 0.95% | 4.25 | 4.27 | 4.14 | 206,749 |
| Apr 08 2024 | 4.21 | -0.03 | -0.71% | 4.23 | 4.24 | 4.10 | 216,012 |
| Apr 05 2024 | 4.24 | -0.07 | -1.62% | 4.30 | 4.35 | 4.23 | 89,224 |
| Apr 04 2024 | 4.31 | -0.06 | -1.37% | 4.37 | 4.48 | 4.29 | 140,788 |
| Apr 03 2024 | 4.37 | -0.06 | -1.35% | 4.40 | 4.46 | 4.34 | 139,394 |
| Apr 02 2024 | 4.43 | 0.00 | 0.11% | 4.45 | 4.50 | 4.37 | 227,550 |
| Mar 28 2024 | 4.425 | 0.08 | 1.72% | 4.35 | 4.51 | 4.32 | 409,491 |
| Mar 27 2024 | 4.35 | 0.17 | 4.07% | 4.20 | 4.37 | 4.20 | 347,760 |
| Mar 26 2024 | 4.18 | 0.06 | 1.46% | 4.11 | 4.19 | 4.08 | 147,116 |
| Mar 25 2024 | 4.12 | -0.06 | -1.44% | 4.17 | 4.18 | 4.11 | 98,078 |
| Mar 22 2024 | 4.18 | 0.05 | 1.21% | 4.11 | 4.18 | 4.11 | 149,718 |
| Mar 21 2024 | 4.13 | 0.01 | 0.24% | 4.11 | 4.18 | 4.11 | 291,059 |
| Mar 20 2024 | 4.12 | 0.06 | 1.48% | 4.05 | 4.19 | 4.05 | 184,188 |
| Mar 19 2024 | 4.06 | 0.02 | 0.50% | 4.02 | 4.10 | 3.94 | 428,679 |
| Mar 18 2024 | 4.04 | -0.07 | -1.70% | 4.10 | 4.10 | 4.02 | 217,120 |
| Mar 15 2024 | 4.11 | 0.04 | 0.98% | 4.07 | 4.165 | 4.07 | 283,975 |
| Mar 14 2024 | 4.07 | -0.22 | -5.13% | 4.25 | 4.38 | 4.02 | 374,365 |
| Mar 13 2024 | 4.29 | 0.03 | 0.70% | 4.29 | 4.33 | 4.23 | 146,297 |
| Mar 12 2024 | 4.26 | -0.05 | -1.16% | 4.37 | 4.44 | 4.25 | 239,273 |
| Mar 11 2024 | 4.31 | -0.09 | -2.05% | 4.39 | 4.40 | 4.30 | 153,285 |
| Mar 08 2024 | 4.40 | 0.09 | 2.09% | 4.30 | 4.44 | 4.30 | 207,450 |
| Mar 07 2024 | 4.31 | -0.03 | -0.69% | 4.35 | 4.365 | 4.28 | 257,792 |
| Mar 06 2024 | 4.34 | 0.12 | 2.84% | 4.23 | 4.41 | 4.20 | 898,391 |
| Mar 05 2024 | 4.22 | -0.03 | -0.71% | 4.25 | 4.29 | 4.14 | 413,665 |
| Mar 04 2024 | 4.25 | -0.04 | -0.93% | 4.39 | 4.43 | 4.20 | 372,981 |
| Mar 01 2024 | 4.29 | -0.11 | -2.50% | 4.41 | 4.50 | 4.28 | 3,031,753 |
| Feb 29 2024 | 4.40 | 0.21 | 5.01% | 4.19 | 4.48 | 3.88 | 5,363,939 |
| Feb 28 2024 | 4.19 | 0.16 | 3.97% | 4.15 | 4.19 | 4.07 | 204,009 |
| Feb 27 2024 | 4.03 | -0.08 | -1.83% | 4.12 | 4.13 | 4.00 | 323,101 |
| Feb 26 2024 | 4.105 | -0.04 | -0.85% | 4.14 | 4.19 | 4.01 | 271,136 |
| Feb 23 2024 | 4.14 | 0.06 | 1.47% | 3.96 | 4.15 | 3.96 | 203,377 |
| Feb 22 2024 | 4.08 | 0.11 | 2.77% | 3.94 | 4.09 | 3.89 | 164,513 |
| Feb 21 2024 | 3.97 | -0.09 | -2.22% | 4.06 | 4.10 | 3.87 | 366,388 |
| Feb 20 2024 | 4.06 | -0.01 | -0.25% | 4.13 | 4.13 | 3.98 | 361,430 |
| Feb 19 2024 | 4.07 | 0.02 | 0.49% | 3.98 | 4.13 | 3.93 | 176,429 |
| Feb 16 2024 | 4.05 | 0.13 | 3.32% | 3.94 | 4.08 | 3.91 | 598,345 |
| Feb 15 2024 | 3.92 | 0.14 | 3.70% | 3.70 | 3.92 | 3.67 | 311,873 |
| Feb 14 2024 | 3.78 | 0.06 | 1.61% | 3.70 | 3.845 | 3.68 | 356,222 |
| Feb 13 2024 | 3.72 | -0.12 | -3.13% | 3.77 | 3.77 | 3.555 | 804,249 |
| Feb 12 2024 | 3.84 | -0.03 | -0.78% | 3.85 | 3.92 | 3.80 | 219,018 |
| Feb 09 2024 | 3.87 | -0.09 | -2.27% | 3.96 | 3.98 | 3.86 | 399,725 |
| Feb 08 2024 | 3.96 | 0.01 | 0.25% | 3.94 | 4.08 | 3.92 | 396,733 |
| Feb 07 2024 | 3.95 | 0.05 | 1.28% | 3.95 | 4.05 | 3.89 | 366,649 |
| Feb 06 2024 | 3.90 | -0.03 | -0.64% | 3.91 | 3.95 | 3.84 | 247,763 |
| Feb 05 2024 | 3.925 | 0.00 | 0.13% | 3.95 | 4.00 | 3.87 | 191,856 |
| Feb 02 2024 | 3.92 | -0.05 | -1.26% | 3.99 | 3.99 | 3.83 | 384,919 |
| Feb 01 2024 | 3.97 | 0.22 | 5.87% | 3.72 | 3.97 | 3.71 | 491,948 |
| Jan 31 2024 | 3.75 | 0.55 | 17.19% | 3.65 | 3.86 | 3.65 | 921,456 |
| Jan 30 2024 | 3.20 | 0.01 | 0.31% | 3.20 | 3.26 | 3.13 | 512,407 |
| Jan 29 2024 | 3.19 | 0.14 | 4.59% | 3.03 | 3.205 | 3.03 | 498,139 |
| Jan 25 2024 | 3.05 | 0.12 | 4.10% | 2.95 | 3.09 | 2.91 | 486,291 |
| Jan 24 2024 | 2.93 | -0.01 | -0.34% | 2.93 | 2.94 | 2.87 | 413,710 |
| Jan 23 2024 | 2.94 | -0.02 | -0.68% | 2.95 | 2.99 | 2.91 | 234,973 |
| Jan 22 2024 | 2.96 | 0.01 | 0.34% | 2.96 | 3.01 | 2.89 | 432,810 |
