Short Treasury Bond Ishares ETF (NQ: SHV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	110.01	110.02	110.01	110.01	2,772,652	+0.01(+0.01%)
Apr 29, 2024	110.00	110.01	110.00	110.00	2,585,926	+0.01(+0.01%)
Apr 26, 2024	109.99	109.99	109.98	109.99	1,752,295	+0.02(+0.02%)
Apr 25, 2024	109.98	109.98	109.97	109.97	1,907,939	+0.03(+0.03%)
Apr 24, 2024	109.93	109.94	109.93	109.94	2,039,125	+0.02(+0.02%)
Apr 23, 2024	109.92	109.93	109.91	109.92	2,219,886	+0.02(+0.02%)
Apr 22, 2024	109.90	109.91	109.90	109.90	3,911,936	+0.01(+0.01%)
Apr 19, 2024	109.88	109.89	109.88	109.89	2,268,746	+0.02(+0.02%)
Apr 18, 2024	109.87	109.88	109.86	109.87	3,438,938	+0.05(+0.05%)
Apr 17, 2024	109.82	109.83	109.82	109.82	1,811,293	+0.02(+0.02%)
Apr 16, 2024	109.80	109.81	109.80	109.80	3,767,669	+0.01(+0.01%)
Apr 15, 2024	109.80	109.80	109.79	109.79	3,961,066	+0.01(+0.01%)
Apr 12, 2024	109.79	109.80	109.78	109.78	2,416,583	+0.01(+0.01%)
Apr 11, 2024	109.76	109.77	109.76	109.77	3,444,415	+0.05(+0.04%)
Apr 10, 2024	109.73	109.73	109.72	109.72	2,883,280	-0.01(-0.01%)
Apr 09, 2024	109.73	109.73	109.72	109.73	1,470,588	+0.01(+0.01%)
Apr 08, 2024	109.72	109.72	109.71	109.72	1,569,083	+0.01(+0.01%)
Apr 05, 2024	109.71	109.71	109.70	109.71	2,045,930	+0.01(+0.01%)
Apr 04, 2024	109.68	109.70	109.67	109.70	2,593,469	+0.07(+0.06%)
Apr 03, 2024	109.64	109.64	109.63	109.63	2,884,964	+0.01(+0.01%)
Apr 02, 2024	109.62	109.62	109.61	109.62	5,079,442	+0.02(+0.01%)
Apr 01, 2024	109.61	109.61	109.60	109.60	4,452,513	+0.01(+0.01%)
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%)

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.