Short Treasury Bond Ishares ETF (NQ: SHV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	98.86	98.89	98.86	98.89	3,230,644	+0.04(+0.04%)
Jan 30, 2019	98.84	98.85	98.83	98.85	1,822,016	+0.03(+0.03%)
Jan 29, 2019	98.83	98.85	98.83	98.83	1,912,599	-0.01(-0.01%)
Jan 28, 2019	98.84	98.85	98.83	98.83	2,119,594	+0.00(+0.00%)
Jan 25, 2019	98.83	98.84	98.83	98.83	1,570,074	+0.00(+0.00%)
Jan 24, 2019	98.83	98.83	98.83	98.83	2,372,754	+0.04(+0.04%)
Jan 23, 2019	98.81	98.82	98.80	98.80	2,396,178	+0.00(+0.00%)
Jan 22, 2019	98.80	98.82	98.79	98.80	2,680,560	-0.01(-0.01%)
Jan 18, 2019	98.81	98.81	98.78	98.81	4,536,019	+0.03(+0.03%)
Jan 17, 2019	98.78	98.80	98.78	98.78	5,283,359	+0.03(+0.03%)
Jan 16, 2019	98.76	98.77	98.75	98.75	1,820,688	-0.02(-0.02%)
Jan 15, 2019	98.75	98.77	98.75	98.77	4,345,498	+0.01(+0.01%)
Jan 14, 2019	98.75	98.76	98.75	98.76	2,387,894	+0.01(+0.01%)
Jan 11, 2019	98.75	98.75	98.73	98.75	2,109,347	+0.03(+0.03%)
Jan 10, 2019	98.73	98.75	98.72	98.73	2,220,425	+0.03(+0.03%)
Jan 09, 2019	98.72	98.73	98.70	98.70	5,085,971	-0.01(-0.01%)
Jan 08, 2019	98.72	98.72	98.70	98.71	1,674,669	-0.01(-0.01%)
Jan 07, 2019	98.72	98.73	98.70	98.72	3,155,313	+0.00(+0.00%)
Jan 04, 2019	98.70	98.72	98.69	98.72	4,960,572	+0.03(+0.03%)
Jan 03, 2019	98.67	98.72	98.67	98.69	3,192,735	+0.04(+0.04%)
Jan 02, 2019	98.67	98.68	98.65	98.66	12,851,402	+0.01(+0.01%)
Dec 31, 2018	98.66	98.67	98.64	98.65	3,839,985	-0.02(-0.02%)
Dec 28, 2018	98.66	98.67	98.64	98.67	5,805,988	+0.02(+0.02%)
Dec 27, 2018	98.64	98.65	98.63	98.65	2,831,549	+0.04(+0.05%)
Dec 26, 2018	98.61	98.63	98.60	98.60	3,188,588	+0.00(+0.00%)
Dec 24, 2018	98.61	98.62	98.60	98.60	12,521,574	-0.01(-0.01%)
Dec 21, 2018	98.60	98.61	98.59	98.61	8,449,242	+0.02(+0.02%)
Dec 20, 2018	98.59	98.60	98.58	98.59	5,764,534	+0.02(+0.02%)
Dec 19, 2018	98.57	98.58	98.56	98.58	3,279,322	+0.01(+0.01%)
Dec 18, 2018	98.57	98.58	98.55	98.57	2,711,589	+0.01(+0.01%)
Dec 17, 2018	98.54	98.56	98.53	98.56	2,984,959	+0.02(+0.02%)
Dec 14, 2018	98.53	98.55	98.52	98.54	1,740,066	+0.01(+0.01%)
Dec 13, 2018	98.52	98.54	98.52	98.53	1,503,375	+0.02(+0.02%)
Dec 12, 2018	98.51	98.51	98.49	98.51	1,259,882	+0.02(+0.02%)
Dec 11, 2018	98.50	98.51	98.49	98.49	2,224,725	-0.01(-0.01%)
Dec 10, 2018	98.50	98.51	98.49	98.50	2,693,061	+0.01(+0.01%)
Dec 07, 2018	98.49	98.50	98.48	98.49	2,447,115	+0.01(+0.01%)
Dec 06, 2018	98.49	98.49	98.47	98.49	4,724,773	+0.03(+0.03%)
Dec 04, 2018	98.46	98.47	98.44	98.46	2,154,528	+0.00(+0.00%)
Dec 03, 2018	98.44	98.46	98.43	98.46	3,585,057	+0.01(+0.01%)
Nov 30, 2018	98.45	98.46	98.44	98.45	3,336,888	+0.01(+0.01%)
Nov 29, 2018	98.44	98.45	98.43	98.44	1,706,689	+0.01(+0.01%)
Nov 28, 2018	98.42	98.43	98.41	98.43	2,041,382	+0.01(+0.01%)
Nov 27, 2018	98.41	98.42	98.40	98.42	2,097,092	+0.01(+0.01%)
Nov 26, 2018	98.41	98.41	98.41	98.41	3,134,222	+0.00(+0.00%)
Nov 23, 2018	98.41	98.41	98.40	98.41	1,189,533	+0.03(+0.03%)
Nov 21, 2018		98.39	98.39	98.39	0	+0.00(+0.00%)
Nov 20, 2018	98.39	98.39	98.38	98.39	2,177,550	+0.01(+0.01%)
Nov 19, 2018	98.38	98.38	98.36	98.38	1,704,001	+0.02(+0.02%)
Nov 16, 2018	98.37	98.37	98.35	98.36	8,470,476	+0.01(+0.01%)
Nov 15, 2018	98.35	98.36	98.35	98.35	1,848,176	+0.01(+0.01%)
Nov 14, 2018	98.33	98.34	98.33	98.34	2,425,260	+0.01(+0.01%)
Nov 13, 2018	98.33	98.33	98.32	98.33	1,375,725	-0.01(-0.01%)
Nov 12, 2018	98.33	98.34	98.32	98.34	970,650	+0.04(+0.04%)
Nov 09, 2018	98.32	98.32	98.31	98.31	4,631,113	+0.01(+0.01%)
Nov 08, 2018	98.31	98.32	98.30	98.30	1,856,569	+0.01(+0.01%)
Nov 07, 2018	98.29	98.29	98.28	98.29	1,908,223	+0.02(+0.02%)
Nov 06, 2018	98.29	98.29	98.27	98.27	907,698	-0.01(-0.01%)
Nov 05, 2018	98.29	98.29	98.27	98.28	3,100,520	+0.01(+0.01%)
Nov 02, 2018	98.28	98.28	98.27	98.27	827,096	-0.01(-0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.