1-3 Year Treasury Bond Ishares ETF (NQ: SHY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	81.45	81.48	81.44	81.47	3,346,478	+0.01(+0.01%)
Jun 05, 2024	81.41	81.46	81.35	81.46	2,577,813	+0.08(+0.10%)
Jun 04, 2024	81.35	81.41	81.34	81.38	2,133,306	+0.08(+0.10%)
Jun 03, 2024	81.21	81.30	81.21	81.30	5,533,773	+0.09(+0.11%)
May 31, 2024	81.16	81.22	81.15	81.21	2,932,432	+0.11(+0.14%)
May 30, 2024	81.08	81.11	81.07	81.10	3,724,501	+0.09(+0.11%)
May 29, 2024	81.06	81.06	80.98	81.01	2,449,559	-0.03(-0.04%)
May 28, 2024	81.14	81.15	81.04	81.04	2,899,118	-0.07(-0.09%)
May 24, 2024	81.08	81.11	81.07	81.11	3,050,782	+0.03(+0.04%)
May 23, 2024	81.17	81.17	81.07	81.08	3,484,717	-0.04(-0.05%)
May 22, 2024	81.14	81.16	81.12	81.12	3,060,731	-0.06(-0.07%)
May 21, 2024	81.18	81.20	81.18	81.18	1,997,709	+0.04(+0.05%)
May 20, 2024	81.17	81.17	81.14	81.14	2,453,057	-0.02(-0.02%)
May 17, 2024	81.20	81.21	81.16	81.16	2,766,918	-0.05(-0.06%)
May 16, 2024	81.25	81.26	81.20	81.21	2,987,331	-0.06(-0.07%)
May 15, 2024	81.23	81.27	81.20	81.27	3,258,880	+0.15(+0.18%)
May 14, 2024	81.10	81.12	81.09	81.12	2,327,023	+0.08(+0.10%)
May 13, 2024	81.08	81.09	81.04	81.04	2,450,447	+0.02(+0.02%)
May 10, 2024	81.08	81.08	81.02	81.02	1,872,152	-0.07(-0.09%)
May 09, 2024	81.06	81.11	81.06	81.09	2,167,142	+0.07(+0.09%)
May 08, 2024	81.02	81.05	81.02	81.02	2,316,303	-0.02(-0.02%)
May 07, 2024	81.05	81.07	81.02	81.04	2,714,971	+0.01(+0.01%)
May 06, 2024	81.05	81.05	81.01	81.03	2,970,097	-0.01(-0.01%)
May 03, 2024	81.09	81.13	81.00	81.04	4,976,216	+0.13(+0.16%)
May 02, 2024	80.82	80.92	80.81	80.91	3,762,762	+0.12(+0.15%)
May 01, 2024	80.69	80.81	80.65	80.79	8,056,657	+0.16(+0.20%)
Apr 30, 2024	80.67	80.70	80.63	80.63	6,460,953	-0.10(-0.12%)
Apr 29, 2024	80.72	80.74	80.71	80.73	2,274,247	+0.04(+0.05%)
Apr 26, 2024	80.70	80.73	80.68	80.69	3,091,428	+0.02(+0.02%)
Apr 25, 2024	80.66	80.69	80.64	80.67	4,251,480	-0.06(-0.07%)
Apr 24, 2024	80.72	80.74	80.70	80.73	4,327,858	-0.03(-0.04%)
Apr 23, 2024	80.67	80.78	80.66	80.76	3,642,439	+0.07(+0.09%)
Apr 22, 2024	80.66	80.71	80.66	80.69	4,201,308	+0.04(+0.05%)
Apr 19, 2024	80.68	80.68	80.64	80.65	2,957,462	+0.02(+0.02%)
Apr 18, 2024	80.69	80.69	80.62	80.63	3,300,830	-0.04(-0.05%)
Apr 17, 2024	80.64	80.70	80.63	80.67	3,622,203	+0.06(+0.07%)
Apr 16, 2024	80.60	80.64	80.55	80.61	3,122,605	-0.05(-0.06%)
Apr 15, 2024	80.59	80.66	80.55	80.66	4,872,687	-0.03(-0.04%)
Apr 12, 2024	80.70	80.74	80.69	80.69	5,422,372	+0.05(+0.06%)
Apr 11, 2024	80.65	80.65	80.58	80.64	6,729,596	+0.10(+0.12%)
Apr 10, 2024	80.61	80.63	80.53	80.54	6,369,686	-0.33(-0.41%)
Apr 09, 2024	80.86	80.90	80.86	80.87	2,698,318	+0.08(+0.10%)
Apr 08, 2024	80.83	80.85	80.79	80.79	3,357,147	-0.08(-0.10%)
Apr 05, 2024	80.91	80.95	80.86	80.87	3,992,805	-0.13(-0.16%)
Apr 04, 2024	80.94	81.01	80.92	81.00	2,824,126	+0.08(+0.10%)
Apr 03, 2024	80.83	80.92	80.81	80.92	2,922,928	+0.06(+0.07%)
Apr 02, 2024	80.82	80.88	80.81	80.86	3,507,554	+0.04(+0.05%)

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.