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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	77.49	77.52	77.47	77.51	2,471,229	-0.05(-0.06%)
Mar 28, 2019	77.56	77.57	77.52	77.56	1,435,514	-0.01(-0.01%)
Mar 27, 2019	77.56	77.59	77.54	77.57	2,032,153	+0.06(+0.08%)
Mar 26, 2019	77.47	77.52	77.45	77.50	2,577,089	-0.01(-0.01%)
Mar 25, 2019	77.46	77.56	77.44	77.51	3,877,314	+0.08(+0.11%)
Mar 22, 2019	77.36	77.45	77.36	77.43	3,378,935	+0.13(+0.17%)
Mar 21, 2019	77.32	77.32	77.28	77.30	1,488,003	+0.00(+0.00%)
Mar 20, 2019	77.20	77.31	77.20	77.30	2,669,076	+0.11(+0.14%)
Mar 19, 2019	77.18	77.20	77.16	77.19	1,085,368	-0.01(-0.01%)
Mar 18, 2019	77.20	77.22	77.19	77.20	1,185,148	-0.02(-0.02%)
Mar 15, 2019	77.21	77.23	77.20	77.22	1,704,172	+0.03(+0.04%)
Mar 14, 2019	77.17	77.19	77.15	77.19	1,273,332	+0.02(+0.02%)
Mar 13, 2019	77.15	77.17	77.14	77.17	1,274,297	+0.01(+0.01%)
Mar 12, 2019	77.13	77.17	77.13	77.16	3,978,104	+0.03(+0.04%)
Mar 11, 2019	77.14	77.14	77.12	77.13	2,402,216	-0.02(-0.02%)
Mar 08, 2019	77.13	77.16	77.12	77.15	2,850,851	+0.03(+0.04%)
Mar 07, 2019	77.08	77.13	77.08	77.12	3,489,648	+0.06(+0.08%)
Mar 06, 2019	77.01	77.06	77.01	77.06	4,522,587	+0.06(+0.07%)
Mar 05, 2019	76.98	77.01	76.96	77.01	6,702,422	+0.01(+0.01%)
Mar 04, 2019	76.98	77.01	76.97	77.00	6,965,996	+0.02(+0.02%)
Mar 01, 2019	77.00	77.01	76.96	76.98	4,013,048	-0.05(-0.07%)
Feb 28, 2019	77.03	77.04	77.00	77.03	4,497,534	-0.02(-0.02%)
Feb 27, 2019	77.04	77.05	77.01	77.05	2,678,494	-0.02(-0.02%)
Feb 26, 2019	77.05	77.07	77.03	77.07	4,969,474	+0.04(+0.05%)
Feb 25, 2019	77.01	77.03	76.99	77.03	3,222,941	-0.01(-0.01%)
Feb 22, 2019	77.00	77.06	77.00	77.04	2,871,118	+0.06(+0.07%)
Feb 21, 2019	76.99	76.99	76.97	76.98	2,323,092	-0.02(-0.03%)
Feb 20, 2019	77.01	77.04	76.99	77.01	2,913,578	-0.01(-0.02%)
Feb 19, 2019	77.00	77.02	76.98	77.02	8,968,183	+0.06(+0.07%)
Feb 15, 2019	76.98	76.98	76.96	76.96	3,866,610	-0.04(-0.05%)
Feb 14, 2019	76.99	77.01	76.96	77.00	6,277,584	+0.10(+0.13%)
Feb 13, 2019	76.91	76.94	76.90	76.90	3,847,995	-0.06(-0.07%)
Feb 12, 2019	76.96	76.97	76.95	76.96	2,572,490	-0.01(-0.01%)
Feb 11, 2019	76.96	76.98	76.96	76.96	3,512,600	-0.03(-0.04%)
Feb 08, 2019	77.01	77.03	76.99	76.99	2,673,998	+0.03(+0.04%)
Feb 07, 2019	76.96	76.98	76.94	76.96	2,699,818	+0.06(+0.07%)
Feb 06, 2019	76.92	76.93	76.89	76.91	2,924,484	+0.04(+0.05%)
Feb 05, 2019	76.86	76.90	76.86	76.87	3,342,361	+0.00(+0.00%)
Feb 04, 2019	76.88	76.89	76.85	76.87	9,842,365	+0.00(+0.00%)
Feb 01, 2019	76.93	76.95	76.87	76.87	8,036,021	-0.09(-0.12%)
Jan 31, 2019	76.93	76.98	76.93	76.96	7,915,524	+0.06(+0.08%)
Jan 30, 2019	76.80	76.90	76.78	76.90	3,959,364	+0.10(+0.13%)
Jan 29, 2019	76.78	76.81	76.78	76.80	4,428,553	+0.04(+0.05%)
Jan 28, 2019	76.75	76.79	76.74	76.76	6,296,884	+0.01(+0.01%)
Jan 25, 2019	76.78	76.79	76.74	76.75	1,746,587	-0.06(-0.07%)
Jan 24, 2019	76.80	76.82	76.78	76.81	2,192,609	+0.06(+0.08%)
Jan 23, 2019	76.73	76.77	76.71	76.74	8,628,615	-0.02(-0.02%)
Jan 22, 2019	76.73	76.76	76.72	76.76	4,411,210	+0.06(+0.08%)
Jan 18, 2019	76.73	76.74	76.68	76.70	4,504,202	-0.06(-0.08%)
Jan 17, 2019	76.77	76.78	76.73	76.76	2,731,437	-0.01(-0.01%)
Jan 16, 2019	76.75	76.78	76.73	76.77	3,553,294	-0.02(-0.02%)
Jan 15, 2019	76.80	76.80	76.76	76.79	3,606,802	+0.03(+0.04%)
Jan 14, 2019	76.78	76.80	76.60	76.76	2,039,932	+0.00(+0.00%)
Jan 11, 2019	76.76	76.78	76.75	76.76	2,240,555	+0.05(+0.06%)
Jan 10, 2019	76.76	76.78	76.71	76.71	4,397,538	+0.01(+0.01%)
Jan 09, 2019	76.67	76.73	76.67	76.71	4,533,319	+0.04(+0.05%)
Jan 08, 2019	76.69	76.71	76.66	76.67	2,245,611	-0.05(-0.06%)
Jan 07, 2019	76.80	76.82	76.71	76.71	3,956,764	-0.06(-0.07%)
Jan 04, 2019	76.82	76.82	76.77	76.77	6,502,185	-0.17(-0.21%)
Jan 03, 2019	76.79	76.97	76.78	76.93	5,756,144	+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.