Short Treasury Bond Ishares ETF (NQ: SHV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	109.59	109.59	109.59	109.60	2,512,223	+0.01(+0.01%)
Mar 27, 2024	109.58	109.59	109.58	109.59	1,842,636	+0.07(+0.06%)
Mar 26, 2024	109.52	109.52	109.51	109.52	1,212,977	+0.02(+0.02%)
Mar 25, 2024	109.51	109.51	109.49	109.50	3,546,060	+0.00(+0.00%)
Mar 22, 2024	109.49	109.50	109.49	109.50	1,368,293	+0.03(+0.03%)
Mar 21, 2024	109.47	109.48	109.47	109.47	2,095,602	+0.04(+0.04%)
Mar 20, 2024	109.41	109.43	109.41	109.43	2,389,539	+0.03(+0.03%)
Mar 19, 2024	109.39	109.40	109.39	109.40	1,876,635	+0.01(+0.01%)
Mar 18, 2024	109.38	109.39	109.38	109.39	2,073,400	+0.01(+0.01%)
Mar 15, 2024	109.37	109.38	109.36	109.38	1,738,189	+0.02(+0.02%)
Mar 14, 2024	109.36	109.36	109.35	109.36	2,088,528	+0.05(+0.04%)
Mar 13, 2024	109.31	109.32	109.31	109.31	1,565,549	+0.01(+0.01%)
Mar 12, 2024	109.30	109.30	109.29	109.30	1,454,324	+0.02(+0.02%)
Mar 11, 2024	109.29	109.29	109.28	109.28	1,745,206	+0.01(+0.01%)
Mar 08, 2024	109.29	109.29	109.27	109.27	2,213,865	+0.01(+0.01%)
Mar 07, 2024	109.26	109.26	109.25	109.26	2,040,140	+0.04(+0.04%)
Mar 06, 2024	109.21	109.22	109.21	109.22	1,902,334	+0.02(+0.02%)
Mar 05, 2024	109.20	109.20	109.19	109.19	2,602,340	+0.01(+0.01%)
Mar 04, 2024	109.18	109.19	109.17	109.18	2,762,335	+0.01(+0.01%)
Mar 01, 2024	109.17	109.17	109.16	109.17	3,789,918	+0.03(+0.03%)
Feb 29, 2024	109.13	109.14	109.13	109.14	3,350,891	+0.06(+0.05%)
Feb 28, 2024	109.08	109.09	109.08	109.08	2,063,668	+0.01(+0.01%)
Feb 27, 2024	109.07	109.08	109.07	109.07	1,589,678	+0.02(+0.02%)
Feb 26, 2024	109.06	109.07	109.05	109.05	1,702,971	+0.00(+0.00%)
Feb 23, 2024	109.05	109.06	109.04	109.05	3,307,905	+0.02(+0.02%)
Feb 22, 2024	109.04	109.05	109.03	109.03	2,575,767	+0.04(+0.04%)
Feb 21, 2024	108.99	109.00	108.99	108.99	1,654,893	+0.01(+0.01%)
Feb 20, 2024	108.98	108.99	108.98	108.98	1,778,540	+0.02(+0.02%)
Feb 16, 2024	108.95	108.97	108.95	108.97	1,571,063	+0.00(+0.00%)
Feb 15, 2024	108.97	108.97	108.95	108.97	1,834,783	+0.06(+0.06%)
Feb 14, 2024	108.89	108.91	108.89	108.91	1,791,102	+0.04(+0.04%)
Feb 13, 2024	108.89	108.89	108.87	108.87	2,739,512	-0.02(-0.02%)
Feb 12, 2024	108.89	108.89	108.88	108.89	1,989,116	+0.01(+0.01%)
Feb 09, 2024	108.88	108.88	108.87	108.88	2,638,501	+0.01(+0.01%)
Feb 08, 2024	108.86	108.87	108.85	108.87	1,743,156	+0.05(+0.05%)
Feb 07, 2024	108.82	108.82	108.81	108.82	1,399,768	+0.02(+0.02%)
Feb 06, 2024	108.79	108.81	108.79	108.80	2,134,970	+0.03(+0.03%)
Feb 05, 2024	108.77	108.78	108.77	108.77	2,463,190	+0.01(+0.01%)
Feb 02, 2024	108.77	108.78	108.76	108.76	2,850,486	-0.03(-0.03%)
Feb 01, 2024	108.79	108.79	108.78	108.79	3,856,361	+0.07(+0.07%)
Jan 31, 2024	108.71	108.73	108.71	108.71	3,531,541	+0.03(+0.03%)
Jan 30, 2024	108.70	108.70	108.69	108.69	1,829,136	+0.01(+0.01%)
Jan 29, 2024	108.67	108.69	108.67	108.67	1,654,087	+0.01(+0.01%)
Jan 26, 2024	108.67	108.67	108.67	108.67	1,758,750	+0.01(+0.01%)
Jan 25, 2024	108.65	108.66	108.65	108.66	3,031,471	+0.06(+0.05%)
Jan 24, 2024	108.61	108.62	108.60	108.60	2,442,230	+0.01(+0.01%)
Jan 23, 2024	108.59	108.60	108.59	108.59	2,224,733	+0.00(+0.00%)
Jan 22, 2024	108.59	108.59	108.57	108.59	4,011,646	+0.02(+0.02%)
Jan 19, 2024	108.57	108.57	108.55	108.57	3,956,418	+0.03(+0.03%)
Jan 18, 2024	108.54	108.56	108.54	108.54	2,147,047	+0.03(+0.03%)
Jan 17, 2024	108.50	108.51	108.50	108.51	2,703,361	+0.02(+0.02%)
Jan 16, 2024	108.50	108.51	108.49	108.49	2,400,450	+0.00(+0.00%)
Jan 12, 2024	108.49	108.49	108.48	108.49	1,557,260	+0.03(+0.03%)
Jan 11, 2024	108.46	108.46	108.45	108.46	1,713,486	+0.07(+0.06%)
Jan 10, 2024	108.39	108.40	108.39	108.39	1,768,393	+0.02(+0.02%)
Jan 09, 2024	108.38	108.39	108.37	108.37	1,650,827	+0.01(+0.01%)
Jan 08, 2024	108.36	108.37	108.36	108.36	2,295,804	+0.02(+0.02%)
Jan 05, 2024	108.34	108.36	108.33	108.34	2,113,590	+0.01(+0.01%)
Jan 04, 2024	108.33	108.34	108.33	108.33	1,639,219	+0.05(+0.05%)
Jan 03, 2024	108.29	108.29	108.28	108.28	2,353,438	+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.