Short Treasury Bond Ishares ETF (NQ: SHV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	99.88	99.88	99.88	99.88	1,579,220	+0.00(+0.00%)
Apr 29, 2019	99.88	99.88	99.51	99.88	790,595	+0.00(+0.00%)
Apr 26, 2019	99.88	99.88	99.87	99.88	710,282	+0.01(+0.01%)
Apr 25, 2019	99.86	99.88	99.64	99.88	1,893,439	+0.02(+0.02%)
Apr 24, 2019	99.83	99.86	99.83	99.86	1,949,062	+0.04(+0.04%)
Apr 23, 2019	99.82	99.83	99.82	99.82	1,822,510	+0.00(+0.00%)
Apr 22, 2019	99.82	99.83	99.82	99.82	1,570,028	+0.00(+0.00%)
Apr 18, 2019	99.82	99.83	99.81	99.82	577,014	-0.01(-0.01%)
Apr 17, 2019	99.80	99.83	99.80	99.83	905,778	+0.03(+0.03%)
Apr 16, 2019	99.79	99.80	99.79	99.80	1,018,685	+0.02(+0.02%)
Apr 15, 2019	99.79	99.79	99.79	99.79	1,086,687	-0.01(-0.01%)
Apr 12, 2019	99.79	99.79	99.78	99.79	3,711,467	+0.00(+0.00%)
Apr 11, 2019	99.77	99.79	99.77	99.79	2,263,166	+0.03(+0.03%)
Apr 10, 2019	99.75	99.77	99.75	99.77	1,682,368	+0.03(+0.03%)
Apr 09, 2019	99.75	99.76	99.74	99.74	3,774,346	-0.02(-0.02%)
Apr 08, 2019	99.75	99.76	99.74	99.76	2,782,469	+0.02(+0.02%)
Apr 05, 2019	99.75	99.75	99.73	99.74	1,251,213	-0.01(-0.01%)
Apr 04, 2019	99.74	99.75	99.73	99.75	955,211	+0.05(+0.05%)
Apr 03, 2019	99.72	99.73	99.70	99.70	5,148,875	-0.02(-0.02%)
Apr 02, 2019	99.71	99.72	99.70	99.72	2,859,357	+0.03(+0.03%)
Apr 01, 2019	99.71	99.71	99.69	99.69	2,079,881	-0.00(-0.00%)
Mar 29, 2019	99.69	99.70	99.69	99.70	2,700,719	+0.01(+0.01%)
Mar 28, 2019	99.69	99.70	99.68	99.69	4,447,383	+0.03(+0.03%)
Mar 27, 2019	99.68	99.68	99.66	99.66	1,267,928	-0.01(-0.01%)
Mar 26, 2019	99.66	99.67	99.65	99.67	2,017,927	+0.02(+0.02%)
Mar 25, 2019	99.66	99.66	99.65	99.65	1,495,967	+0.00(+0.00%)
Mar 22, 2019	99.64	99.65	99.63	99.65	2,259,416	+0.03(+0.03%)
Mar 21, 2019	99.62	99.63	99.62	99.62	4,427,247	+0.01(+0.01%)
Mar 20, 2019	99.61	99.61	99.61	99.61	2,725,901	+0.01(+0.01%)
Mar 19, 2019	99.61	99.61	99.58	99.61	3,386,491	+0.03(+0.03%)
Mar 18, 2019	99.60	99.60	99.58	99.58	2,618,112	-0.02(-0.02%)
Mar 15, 2019	99.58	99.60	99.58	99.60	1,189,154	+0.03(+0.03%)
Mar 14, 2019	99.58	99.59	99.57	99.57	1,315,673	+0.00(+0.00%)
Mar 13, 2019	99.56	99.57	99.55	99.57	3,449,030	+0.02(+0.02%)
Mar 12, 2019	99.54	99.56	99.54	99.55	3,682,834	+0.02(+0.02%)
Mar 11, 2019	99.55	99.55	99.53	99.53	1,420,503	-0.02(-0.02%)
Mar 08, 2019	99.54	99.55	99.53	99.55	5,931,689	+0.02(+0.02%)
Mar 07, 2019	99.52	99.53	99.52	99.53	1,645,746	+0.02(+0.02%)
Mar 06, 2019	99.51	99.52	99.50	99.52	2,487,045	+0.03(+0.03%)
Mar 05, 2019	99.50	99.51	99.49	99.49	1,901,464	-0.02(-0.02%)
Mar 04, 2019	99.49	99.51	99.49	99.51	1,771,240	+0.02(+0.02%)
Mar 01, 2019	99.49	99.50	99.48	99.49	3,053,295	+0.01(+0.01%)
Feb 28, 2019	99.48	99.48	99.47	99.47	1,421,045	+0.00(+0.00%)
Feb 27, 2019	99.47	99.47	99.46	99.47	1,159,925	+0.03(+0.03%)
Feb 26, 2019	99.46	99.47	99.45	99.45	2,628,378	+0.00(+0.00%)
Feb 25, 2019	99.45	99.46	99.44	99.45	6,229,993	+0.00(+0.00%)
Feb 22, 2019	99.46	99.46	99.44	99.45	1,309,377	+0.00(+0.00%)
Feb 21, 2019	99.45	99.45	99.43	99.45	12,528,804	+0.03(+0.03%)
Feb 20, 2019	99.42	99.43	99.42	99.42	2,012,855	+0.00(+0.00%)
Feb 19, 2019	99.41	99.43	99.41	99.42	2,643,383	+0.01(+0.01%)
Feb 15, 2019	99.40	99.41	99.40	99.41	1,682,088	+0.02(+0.02%)
Feb 14, 2019	99.39	99.41	99.39	99.39	2,173,222	+0.03(+0.03%)
Feb 13, 2019	99.38	99.38	99.37	99.37	2,556,212	+0.01(+0.01%)
Feb 12, 2019	99.38	99.38	99.36	99.36	4,145,870	-0.01(-0.01%)
Feb 11, 2019	99.37	99.38	99.37	99.37	1,454,885	+0.00(+0.00%)
Feb 08, 2019	99.38	99.38	99.37	99.37	1,403,944	+0.02(+0.02%)
Feb 07, 2019	99.35	99.37	99.35	99.35	1,392,167	+0.01(+0.01%)
Feb 06, 2019	99.33	99.35	99.33	99.34	1,772,154	+0.03(+0.03%)
Feb 05, 2019	99.32	99.34	99.31	99.31	4,274,507	-0.01(-0.01%)
Feb 04, 2019	99.31	99.32	99.31	99.32	2,307,894	+0.00(+0.00%)

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.