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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	78.14	78.27	78.12	78.27	6,772,395	+0.10(+0.12%)
Mar 30, 2023	78.09	78.17	78.08	78.17	4,280,059	+0.01(+0.01%)
Mar 29, 2023	78.11	78.21	78.11	78.16	4,248,764	-0.03(-0.04%)
Mar 28, 2023	78.22	78.25	78.16	78.19	10,040,512	-0.09(-0.11%)
Mar 27, 2023	78.33	78.39	78.25	78.28	4,138,581	-0.33(-0.42%)
Mar 24, 2023	78.78	78.82	78.56	78.61	9,068,477	+0.04(+0.05%)
Mar 23, 2023	78.40	78.61	78.34	78.57	5,175,990	+0.23(+0.29%)
Mar 22, 2023	77.95	78.36	77.91	78.34	8,401,591	+0.36(+0.46%)
Mar 21, 2023	78.03	78.11	77.96	77.98	5,081,654	-0.30(-0.38%)
Mar 20, 2023	78.45	78.47	78.20	78.28	5,151,782	-0.10(-0.12%)
Mar 17, 2023	78.12	78.47	78.11	78.37	9,058,872	+0.39(+0.50%)
Mar 16, 2023	78.34	78.39	77.94	77.98	8,949,365	-0.31(-0.40%)
Mar 15, 2023	78.35	78.51	78.12	78.30	14,078,636	+0.46(+0.59%)
Mar 14, 2023	77.81	77.93	77.63	77.84	19,370,866	-0.30(-0.38%)
Mar 13, 2023	77.97	78.16	77.81	78.13	12,660,481	+0.77(+1.00%)
Mar 10, 2023	77.25	77.37	77.16	77.36	11,115,254	+0.42(+0.54%)
Mar 09, 2023	76.82	76.96	76.81	76.94	6,774,667	+0.25(+0.32%)
Mar 08, 2023	76.77	76.81	76.67	76.70	8,007,297	-0.04(-0.05%)
Mar 07, 2023	76.92	76.93	76.72	76.73	7,083,235	-0.16(-0.21%)
Mar 06, 2023	76.96	76.97	76.89	76.90	4,054,463	-0.04(-0.05%)
Mar 03, 2023	76.94	76.94	76.86	76.93	6,345,752	+0.05(+0.06%)
Mar 02, 2023	76.84	76.90	76.82	76.89	6,954,777	+0.03(+0.04%)
Mar 01, 2023	76.92	76.96	76.85	76.86	5,654,013	-0.14(-0.18%)
Feb 28, 2023	76.97	77.02	76.95	77.00	4,184,411	-0.02(-0.02%)
Feb 27, 2023	77.01	77.02	76.98	77.02	3,414,413	+0.07(+0.09%)
Feb 24, 2023	76.99	77.00	76.92	76.95	4,406,838	-0.16(-0.21%)
Feb 23, 2023	77.08	77.12	77.06	77.11	4,283,480	+0.05(+0.06%)
Feb 22, 2023	77.08	77.11	77.05	77.06	4,090,934	+0.04(+0.05%)
Feb 21, 2023	77.08	77.10	77.03	77.03	6,718,039	-0.15(-0.20%)
Feb 17, 2023	77.10	77.18	77.08	77.18	3,969,540	+0.07(+0.09%)
Feb 16, 2023	77.12	77.17	77.08	77.11	6,396,825	+0.01(+0.01%)
Feb 15, 2023	77.10	77.14	77.08	77.10	5,286,297	+0.01(+0.01%)
Feb 14, 2023	77.16	77.19	77.09	77.09	8,296,937	-0.16(-0.21%)
Feb 13, 2023	77.21	77.26	77.21	77.26	5,190,224	+0.02(+0.02%)
Feb 10, 2023	77.30	77.31	77.24	77.24	5,307,887	-0.04(-0.05%)
Feb 09, 2023	77.37	77.38	77.26	77.27	4,552,731	-0.06(-0.07%)
Feb 08, 2023	77.32	77.35	77.28	77.33	5,377,704	+0.03(+0.04%)
Feb 07, 2023	77.32	77.41	77.26	77.30	5,142,547	+0.04(+0.05%)
Feb 06, 2023	77.34	77.37	77.26	77.26	4,288,382	-0.22(-0.28%)
Feb 03, 2023	77.58	77.61	77.48	77.48	7,543,698	-0.29(-0.37%)
Feb 02, 2023	77.82	77.83	77.74	77.77	10,862,772	+0.01(+0.01%)
Feb 01, 2023	77.62	77.76	77.51	77.76	8,863,916	+0.14(+0.17%)
Jan 31, 2023	77.57	77.62	77.52	77.62	7,630,560	+0.14(+0.18%)
Jan 30, 2023	77.50	77.50	77.47	77.48	6,791,540	-0.08(-0.10%)
Jan 27, 2023	77.54	77.56	77.52	77.56	4,028,331	+0.00(+0.00%)
Jan 26, 2023	77.59	77.61	77.55	77.56	5,708,425	-0.05(-0.06%)
Jan 25, 2023	77.58	77.63	77.58	77.61	3,339,594	+0.05(+0.06%)
Jan 24, 2023	77.53	77.59	77.50	77.56	4,403,983	+0.03(+0.04%)
Jan 23, 2023	77.56	77.58	77.51	77.53	5,858,151	-0.08(-0.10%)
Jan 20, 2023	77.59	77.61	77.56	77.61	4,259,845	-0.07(-0.09%)
Jan 19, 2023	77.68	77.70	77.64	77.67	5,045,752	-0.02(-0.02%)
Jan 18, 2023	77.68	77.71	77.65	77.69	4,782,740	+0.17(+0.22%)
Jan 17, 2023	77.48	77.55	77.48	77.52	6,131,384	+0.05(+0.06%)
Jan 13, 2023	77.55	77.59	77.45	77.47	4,791,125	-0.13(-0.17%)
Jan 12, 2023	77.57	77.61	77.51	77.61	5,868,054	+0.17(+0.22%)
Jan 11, 2023	77.37	77.44	77.36	77.43	7,140,806	+0.07(+0.09%)
Jan 10, 2023	77.37	77.39	77.32	77.37	4,207,770	-0.07(-0.09%)
Jan 09, 2023	77.37	77.45	77.37	77.43	6,537,116	+0.08(+0.10%)
Jan 06, 2023	77.14	77.37	77.11	77.36	6,699,632	+0.29(+0.38%)
Jan 05, 2023	77.04	77.10	77.01	77.06	5,141,754	-0.10(-0.14%)
Jan 04, 2023	77.20	77.23	77.13	77.17	4,322,132	+0.08(+0.10%)

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.