Short Treasury Bond Ishares ETF (NQ: SHV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	108.28	108.28	108.27	108.27	2,673,753	-0.01(-0.01%)
Dec 29, 2023	108.26	108.28	108.25	108.28	1,883,176	+0.03(+0.03%)
Dec 28, 2023	108.24	108.25	108.24	108.25	1,743,096	+0.07(+0.06%)
Dec 27, 2023	108.18	108.20	108.18	108.18	1,922,722	+0.00(+0.00%)
Dec 26, 2023	108.16	108.18	108.16	108.18	1,962,720	+0.02(+0.02%)
Dec 22, 2023	108.15	108.16	108.15	108.16	2,119,395	+0.02(+0.02%)
Dec 21, 2023	108.13	108.14	108.13	108.14	2,556,388	+0.07(+0.06%)
Dec 20, 2023	108.08	108.08	108.07	108.08	3,135,329	+0.03(+0.03%)
Dec 19, 2023	108.05	108.06	108.05	108.05	7,569,062	+0.01(+0.00%)
Dec 18, 2023	108.04	108.05	108.03	108.04	2,316,938	+0.02(+0.01%)
Dec 15, 2023	108.02	108.03	108.02	108.03	2,751,471	+0.01(+0.01%)
Dec 14, 2023	108.02	108.03	108.01	108.02	3,465,168	+0.05(+0.05%)
Dec 13, 2023	107.93	107.96	107.93	107.96	2,406,503	+0.04(+0.04%)
Dec 12, 2023	107.91	107.92	107.91	107.92	1,573,986	+0.03(+0.03%)
Dec 11, 2023	107.91	107.91	107.89	107.89	2,122,035	+0.00(+0.00%)
Dec 08, 2023	107.91	107.91	107.89	107.89	1,828,493	+0.00(+0.00%)
Dec 07, 2023	107.89	107.89	107.89	107.89	1,690,414	+0.05(+0.05%)
Dec 06, 2023	107.85	107.85	107.84	107.85	3,035,829	+0.02(+0.02%)
Dec 05, 2023	107.83	107.83	107.82	107.83	2,617,064	+0.02(+0.02%)
Dec 04, 2023	107.82	107.82	107.80	107.81	3,425,275	+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.