iShares Trust - iShares Short Treasury Bond ETF (SHVCL.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 10:08AM CLST
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 17, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | - |
| Sept 16, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | - |
| Sept 13, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | - |
| Sept 12, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | - |
| Sept 11, 2024 | 103,680.00 | 103,680.00 | 103,680.00 | 75,008.00 | 75,008.00 | 1 |
| Sept 10, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | - |
| Sept 09, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | - |
| Sept 06, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | - |
| Sept 05, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | - |
| Sept 04, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | - |
| Sept 03, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | - |
| Sept 03, 2024 | 435.8798 Dividend | |||||
| Sept 02, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 30, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 29, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 28, 2024 | - | - | - | - | - | - |
| Aug 27, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 26, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 23, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 22, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 21, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 20, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 19, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 16, 2024 | - | - | - | - | - | - |
| Aug 14, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 13, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 12, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 09, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 08, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 07, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 06, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 05, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 02, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 01, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,572.13 | - |
| Aug 01, 2024 | 459.669 Dividend | |||||
| Jul 31, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 30, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 29, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 26, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 25, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 24, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 23, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 22, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 19, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 18, 2024 | - | - | - | - | - | - |
| Jul 17, 2024 | - | - | - | - | - | - |
| Jul 15, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 12, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 11, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 10, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 09, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 08, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 05, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 04, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 03, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 02, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 01, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 74,115.13 | - |
| Jul 01, 2024 | 439.49905 Dividend | |||||
| Jun 28, 2024 | 104,500.00 | 104,500.00 | 104,500.00 | 75,008.00 | 73,680.86 | 15 |
| Jun 27, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 26, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 25, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 24, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 21, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 19, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 18, 2024 | 103,480.00 | 103,480.00 | 103,480.00 | 75,008.00 | 73,680.86 | 2 |
| Jun 17, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 14, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 13, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 12, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 11, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 10, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 07, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 06, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 05, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 04, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,680.86 | - |
| Jun 03, 2024 | 100,380.00 | 100,380.00 | 99,279.00 | 75,008.00 | 73,680.86 | 5 |
| Jun 03, 2024 | 433.8624 Dividend | |||||
| May 31, 2024 | 100,890.00 | 100,890.00 | 100,890.00 | 75,008.00 | 73,254.67 | 26 |
| May 30, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 29, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 24, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 23, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 22, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 20, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 17, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 16, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 13, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 10, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 09, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 08, 2024 | 103,430.00 | 103,430.00 | 103,430.00 | 75,008.00 | 73,254.67 | 2 |
| May 07, 2024 | 75,008.00 | 75,008.00 | 75,008.00 | 75,008.00 | 73,254.67 | - |
| May 06, 2024 | 102,530.00 | 102,530.00 | 102,530.00 | 75,008.00 | 73,254.67 | 7 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 444.0344 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.