SHV returned 0.3% in September 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $86.36 | $86.36 | $86.22 | $86.24 | 1,478,400 |
September 29 2008 | $86.34 | $86.39 | $86.23 | $86.26 | 511,900 |
September 26 2008 | $86.23 | $86.46 | $86.23 | $86.30 | 433,200 |
September 25 2008 | $86.31 | $86.32 | $86.23 | $86.32 | 324,500 |
September 24 2008 | $86.27 | $86.31 | $86.19 | $86.24 | 182,900 |
September 23 2008 | $86.19 | $86.24 | $86.16 | $86.24 | 311,300 |
September 22 2008 | $86.13 | $86.20 | $86.09 | $86.19 | 260,200 |
September 19 2008 | $86.24 | $86.28 | $86.07 | $86.19 | 1,106,200 |
September 18 2008 | $86.64 | $86.64 | $86.30 | $86.38 | 670,900 |
September 17 2008 | $86.33 | $86.41 | $86.26 | $86.41 | 646,500 |
September 16 2008 | $86.24 | $86.26 | $86.16 | $86.21 | 445,000 |
September 15 2008 | $86.13 | $86.20 | $86.12 | $86.18 | 540,200 |
September 12 2008 | $86.06 | $86.06 | $86.00 | $86.06 | 138,000 |
September 11 2008 | $86.02 | $86.06 | $86.02 | $86.04 | 138,400 |
September 10 2008 | $85.99 | $86.04 | $85.99 | $86.03 | 117,400 |
September 09 2008 | $85.99 | $86.02 | $85.97 | $86.02 | 148,200 |
September 08 2008 | $85.96 | $86.00 | $85.96 | $85.99 | 105,300 |
September 05 2008 | $86.02 | $86.02 | $85.97 | $86.00 | 282,300 |
September 04 2008 | $86.00 | $86.02 | $85.96 | $86.02 | 134,900 |
September 03 2008 | $86.00 | $86.01 | $85.98 | $86.00 | 155,400 |
September 02 2008 | $85.95 | $86.02 | $85.90 | $85.99 | 640,300 |