Short Treasury Bond Ishares ETF (NQ: SHV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	97.77	97.78	97.76	97.78	682,032	+0.00(+0.00%)
Apr 27, 2018	97.76	97.78	97.76	97.78	724,382	+0.02(+0.02%)
Apr 26, 2018	97.76	97.77	97.75	97.76	1,864,251	+0.01(+0.01%)
Apr 25, 2018	97.75	97.75	97.73	97.75	979,727	+0.00(+0.00%)
Apr 24, 2018	97.74	97.75	97.73	97.75	2,424,086	+0.01(+0.01%)
Apr 23, 2018	97.73	97.74	97.72	97.74	932,848	+0.00(+0.00%)
Apr 20, 2018	97.74	97.74	97.72	97.74	910,210	+0.01(+0.01%)
Apr 19, 2018	97.73	97.74	97.72	97.73	3,246,593	+0.01(+0.01%)
Apr 18, 2018	97.72	97.73	97.71	97.72	1,989,472	+0.00(+0.00%)
Apr 17, 2018	97.72	97.73	97.72	97.72	1,135,672	+0.00(+0.00%)
Apr 16, 2018	97.72	97.72	97.71	97.72	943,480	+0.00(+0.00%)
Apr 13, 2018	97.72	97.72	97.71	97.72	1,811,479	+0.01(+0.01%)
Apr 12, 2018	97.72	97.73	97.71	97.72	2,964,122	+0.00(+0.00%)
Apr 11, 2018	97.70	97.72	97.70	97.72	955,330	+0.01(+0.01%)
Apr 10, 2018	97.72	97.72	97.71	97.71	483,192	-0.01(-0.01%)
Apr 09, 2018	97.72	97.72	97.70	97.72	636,349	+0.02(+0.02%)
Apr 06, 2018	97.71	97.71	97.70	97.70	970,045	+0.00(+0.00%)
Apr 05, 2018	97.69	97.70	97.68	97.70	4,093,370	+0.01(+0.01%)
Apr 04, 2018	97.69	97.70	97.68	97.69	6,408,324	+0.01(+0.01%)
Apr 03, 2018	97.67	97.68	97.66	97.68	3,489,839	+0.00(+0.00%)
Apr 02, 2018	97.68	97.68	97.66	97.68	1,925,938	-0.01(-0.01%)
Mar 29, 2018		97.69	97.69	97.69	0	+0.04(+0.05%)
Mar 28, 2018	97.65	97.66	97.64	97.64	7,772,689	-0.01(-0.01%)
Mar 27, 2018	97.63	97.66	97.63	97.66	2,367,539	+0.03(+0.03%)
Mar 26, 2018	97.63	97.64	97.63	97.63	1,384,935	-0.01(-0.01%)
Mar 23, 2018	97.63	97.64	97.62	97.63	2,156,117	+0.04(+0.04%)
Mar 22, 2018	97.63	97.63	97.60	97.60	3,609,181	-0.02(-0.02%)
Mar 21, 2018	97.59	97.63	97.59	97.62	5,182,509	+0.03(+0.03%)
Mar 20, 2018	97.59	97.60	97.58	97.59	1,861,542	+0.00(+0.00%)
Mar 19, 2018	97.59	97.61	97.58	97.59	371,040	-0.01(-0.01%)
Mar 16, 2018	97.60	97.60	97.58	97.60	4,443,512	+0.03(+0.03%)
Mar 15, 2018	97.59	97.59	97.57	97.57	891,007	-0.01(-0.01%)
Mar 14, 2018	97.59	97.60	97.59	97.58	1,049,587	-0.01(-0.01%)
Mar 13, 2018	97.59	97.59	97.57	97.59	1,009,129	+0.01(+0.01%)
Mar 12, 2018	97.58	97.59	97.57	97.58	484,400	+0.00(+0.00%)
Mar 09, 2018	97.57	97.59	97.57	97.58	2,145,811	+0.00(+0.00%)
Mar 08, 2018	97.55	97.58	97.55	97.58	796,489	+0.03(+0.03%)
Mar 07, 2018	97.56	97.57	97.55	97.55	282,534	+0.01(+0.01%)
Mar 06, 2018	97.55	97.56	97.54	97.55	435,957	+0.01(+0.01%)
Mar 05, 2018	97.55	97.56	97.54	97.54	1,318,262	+0.00(+0.00%)
Mar 02, 2018	97.55	97.55	97.54	97.54	705,399	-0.01(-0.01%)
Mar 01, 2018	97.55	97.56	97.53	97.55	1,375,527	+0.02(+0.02%)
Feb 28, 2018	97.53	97.53	97.52	97.52	735,470	+0.00(+0.00%)
Feb 27, 2018	97.52	97.53	97.50	97.52	1,781,889	+0.01(+0.01%)
Feb 26, 2018	97.54	97.54	97.52	97.52	609,234	-0.01(-0.01%)
Feb 23, 2018	97.52	97.53	97.52	97.52	593,704	+0.01(+0.01%)
Feb 22, 2018				97.52	1,761,766	+0.00(+0.00%)
Feb 21, 2018	97.52	97.52	97.50	97.52	779,478	+0.02(+0.02%)
Feb 20, 2018	97.49	97.52	97.49	97.50	2,886,692	-0.01(-0.01%)
Feb 16, 2018		97.51	97.51	97.51	0	+0.02(+0.02%)
Feb 15, 2018		97.50	97.47	97.49	1,055,808	+0.02(+0.02%)
Feb 14, 2018	97.49	97.49	97.47	97.47	517,819	+0.00(+0.00%)
Feb 13, 2018	97.49	97.49	97.46	97.47	1,181,656	-0.02(-0.02%)
Feb 12, 2018	97.47	97.50	97.47	97.49	1,280,762	+0.00(+0.00%)
Feb 09, 2018	97.48	97.51	97.47	97.49	2,546,529	-0.01(-0.01%)
Feb 08, 2018	97.49	97.49	97.46	97.50	5,132,154	+0.01(+0.01%)
Feb 07, 2018	97.48	97.49	97.47	97.49	1,332,280	+0.00(+0.00%)
Feb 06, 2018	97.50	97.51	97.48	97.49	3,278,994	-0.02(-0.02%)
Feb 05, 2018	97.53	97.53	97.49	97.51	1,099,048	+0.02(+0.02%)
Feb 02, 2018	97.49	97.50	97.47	97.49	1,359,565	+0.02(+0.02%)

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.