SHV returned 0.3% in September 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $86.86 | $86.86 | $86.72 | $86.74 | 1,478,400 |
September 29 2008 | $86.84 | $86.89 | $86.73 | $86.76 | 511,900 |
September 26 2008 | $86.73 | $86.96 | $86.73 | $86.80 | 433,200 |
September 25 2008 | $86.81 | $86.82 | $86.73 | $86.82 | 324,500 |
September 24 2008 | $86.77 | $86.81 | $86.69 | $86.74 | 182,900 |
September 23 2008 | $86.69 | $86.74 | $86.66 | $86.74 | 311,300 |
September 22 2008 | $86.63 | $86.70 | $86.59 | $86.69 | 260,200 |
September 19 2008 | $86.74 | $86.78 | $86.57 | $86.69 | 1,106,200 |
September 18 2008 | $87.14 | $87.14 | $86.80 | $86.89 | 670,900 |
September 17 2008 | $86.83 | $86.91 | $86.76 | $86.91 | 646,500 |
September 16 2008 | $86.74 | $86.76 | $86.66 | $86.71 | 445,000 |
September 15 2008 | $86.63 | $86.70 | $86.62 | $86.68 | 540,200 |
September 12 2008 | $86.56 | $86.56 | $86.50 | $86.56 | 138,000 |
September 11 2008 | $86.52 | $86.56 | $86.52 | $86.54 | 138,400 |
September 10 2008 | $86.49 | $86.54 | $86.49 | $86.53 | 117,400 |
September 09 2008 | $86.49 | $86.52 | $86.47 | $86.52 | 148,200 |
September 08 2008 | $86.46 | $86.50 | $86.46 | $86.48 | 105,300 |
September 05 2008 | $86.52 | $86.52 | $86.47 | $86.50 | 282,300 |
September 04 2008 | $86.50 | $86.52 | $86.46 | $86.52 | 134,900 |
September 03 2008 | $86.50 | $86.51 | $86.48 | $86.50 | 155,400 |
September 02 2008 | $86.45 | $86.52 | $86.40 | $86.48 | 640,300 |