1-3 Year Treasury Bond Ishares ETF (NQ: SHY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	77.24	77.27	77.23	77.26	2,479,222	-0.05(-0.06%)
Mar 28, 2019	77.31	77.32	77.27	77.31	1,440,156	-0.01(-0.01%)
Mar 27, 2019	77.31	77.34	77.29	77.32	2,038,726	+0.06(+0.08%)
Mar 26, 2019	77.23	77.27	77.20	77.25	2,585,424	-0.01(-0.01%)
Mar 25, 2019	77.21	77.31	77.19	77.26	3,889,854	+0.08(+0.11%)
Mar 22, 2019	77.11	77.20	77.11	77.18	3,389,863	+0.13(+0.17%)
Mar 21, 2019	77.07	77.07	77.03	77.05	1,492,815	+0.00(+0.00%)
Mar 20, 2019	76.95	77.06	76.95	77.05	2,677,709	+0.11(+0.14%)
Mar 19, 2019	76.93	76.95	76.91	76.94	1,088,878	-0.01(-0.01%)
Mar 18, 2019	76.95	76.97	76.94	76.95	1,188,981	-0.02(-0.02%)
Mar 15, 2019	76.96	76.98	76.95	76.97	1,709,684	+0.03(+0.04%)
Mar 14, 2019	76.92	76.94	76.90	76.94	1,277,451	+0.02(+0.02%)
Mar 13, 2019	76.90	76.92	76.89	76.92	1,278,418	+0.01(+0.01%)
Mar 12, 2019	76.89	76.92	76.89	76.91	3,990,970	+0.03(+0.04%)
Mar 11, 2019	76.89	76.89	76.87	76.89	2,409,985	-0.02(-0.02%)
Mar 08, 2019	76.89	76.91	76.87	76.90	2,860,071	+0.03(+0.04%)
Mar 07, 2019	76.83	76.89	76.83	76.88	3,500,934	+0.06(+0.08%)
Mar 06, 2019	76.76	76.81	76.76	76.81	4,537,215	+0.06(+0.07%)
Mar 05, 2019	76.73	76.76	76.71	76.76	6,724,099	+0.01(+0.01%)
Mar 04, 2019	76.73	76.77	76.72	76.75	6,988,526	+0.02(+0.02%)
Mar 01, 2019	76.75	76.76	76.71	76.73	4,026,027	-0.05(-0.07%)
Feb 28, 2019	76.78	76.79	76.75	76.78	4,512,080	-0.02(-0.02%)
Feb 27, 2019	76.79	76.80	76.76	76.80	2,687,157	-0.02(-0.02%)
Feb 26, 2019	76.80	76.82	76.78	76.82	4,985,547	+0.04(+0.05%)
Feb 25, 2019	76.76	76.78	76.74	76.78	3,233,365	-0.01(-0.01%)
Feb 22, 2019	76.75	76.81	76.75	76.79	2,880,404	+0.05(+0.07%)
Feb 21, 2019	76.74	76.74	76.73	76.73	2,330,605	-0.02(-0.03%)
Feb 20, 2019	76.76	76.79	76.74	76.76	2,923,002	-0.01(-0.02%)
Feb 19, 2019	76.75	76.77	76.73	76.77	8,997,188	+0.05(+0.07%)
Feb 15, 2019	76.73	76.73	76.72	76.72	3,879,116	-0.04(-0.05%)
Feb 14, 2019	76.74	76.76	76.71	76.75	6,297,887	+0.10(+0.13%)
Feb 13, 2019	76.66	76.69	76.65	76.65	3,860,440	-0.05(-0.07%)
Feb 12, 2019	76.72	76.73	76.70	76.71	2,580,810	-0.01(-0.01%)
Feb 11, 2019	76.72	76.73	76.71	76.72	3,523,961	-0.03(-0.04%)
Feb 08, 2019	76.76	76.78	76.74	76.74	2,682,647	+0.03(+0.04%)
Feb 07, 2019	76.71	76.73	76.69	76.72	2,708,550	+0.06(+0.07%)
Feb 06, 2019	76.67	76.68	76.64	76.66	2,933,942	+0.04(+0.05%)
Feb 05, 2019	76.62	76.65	76.62	76.62	3,353,171	+0.00(+0.00%)
Feb 04, 2019	76.63	76.64	76.61	76.62	9,874,198	+0.00(+0.00%)
Feb 01, 2019	76.68	76.70	76.62	76.62	8,062,012	-0.09(-0.12%)
Jan 31, 2019	76.68	76.73	76.68	76.71	7,941,125	+0.06(+0.08%)
Jan 30, 2019	76.55	76.65	76.53	76.65	3,972,170	+0.10(+0.13%)
Jan 29, 2019	76.53	76.56	76.53	76.55	4,442,876	+0.04(+0.05%)
Jan 28, 2019	76.50	76.54	76.50	76.51	6,317,250	+0.01(+0.01%)
Jan 25, 2019	76.53	76.54	76.49	76.50	1,752,236	-0.05(-0.07%)
Jan 24, 2019	76.55	76.58	76.53	76.56	2,199,701	+0.06(+0.08%)
Jan 23, 2019	76.49	76.52	76.47	76.49	8,656,523	-0.02(-0.02%)
Jan 22, 2019	76.49	76.51	76.48	76.51	4,425,477	+0.06(+0.08%)
Jan 18, 2019	76.49	76.49	76.43	76.45	4,518,770	-0.06(-0.08%)
Jan 17, 2019	76.52	76.53	76.49	76.51	2,740,271	-0.01(-0.01%)
Jan 16, 2019	76.50	76.53	76.49	76.52	3,564,786	-0.02(-0.02%)
Jan 15, 2019	76.55	76.56	76.51	76.54	3,618,467	+0.03(+0.04%)
Jan 14, 2019	76.53	76.55	76.35	76.51	2,046,530	+0.00(+0.00%)
Jan 11, 2019	76.51	76.53	76.50	76.51	2,247,802	+0.05(+0.06%)
Jan 10, 2019	76.51	76.53	76.46	76.47	4,411,761	+0.01(+0.01%)
Jan 09, 2019	76.42	76.49	76.42	76.46	4,547,981	+0.04(+0.05%)
Jan 08, 2019	76.44	76.47	76.41	76.42	2,252,874	-0.05(-0.06%)
Jan 07, 2019	76.55	76.57	76.47	76.47	3,969,561	-0.05(-0.07%)
Jan 04, 2019	76.57	76.58	76.52	76.52	6,523,215	-0.16(-0.21%)
Jan 03, 2019	76.54	76.72	76.53	76.69	5,774,760	+0.16(+0.20%)

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.