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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	80.66	80.66	80.63	80.64	4,772,162	-0.01(-0.01%)
Jun 29, 2020	80.63	80.65	80.63	80.65	2,970,817	+0.02(+0.02%)
Jun 26, 2020	80.61	80.64	80.61	80.63	4,413,944	+0.03(+0.03%)
Jun 25, 2020	80.60	80.62	80.60	80.61	1,843,519	+0.00(+0.00%)
Jun 24, 2020	80.59	80.61	80.58	80.61	2,267,159	+0.01(+0.01%)
Jun 23, 2020	80.59	80.60	80.58	80.60	2,998,655	+0.02(+0.02%)
Jun 22, 2020	80.60	80.61	80.58	80.58	2,790,104	-0.02(-0.02%)
Jun 19, 2020	80.59	80.62	80.58	80.60	3,734,760	+0.02(+0.02%)
Jun 18, 2020	80.60	80.60	80.58	80.58	2,177,030	-0.01(-0.01%)
Jun 17, 2020	80.57	80.59	80.57	80.59	3,618,839	+0.03(+0.03%)
Jun 16, 2020	80.57	80.60	80.56	80.56	5,699,002	-0.01(-0.01%)
Jun 15, 2020	80.59	80.60	80.57	80.57	3,486,106	-0.02(-0.02%)
Jun 12, 2020	80.58	80.60	80.57	80.59	3,604,164	+0.03(+0.03%)
Jun 11, 2020	80.61	80.62	80.56	80.56	3,484,473	-0.04(-0.05%)
Jun 10, 2020	80.58	80.62	80.57	80.60	3,379,348	+0.05(+0.06%)
Jun 09, 2020	80.53	80.56	80.53	80.55	8,419,878	+0.03(+0.03%)
Jun 08, 2020	80.52	80.55	80.50	80.52	4,510,947	-0.02(-0.02%)
Jun 05, 2020	80.53	80.54	80.51	80.54	4,716,162	-0.03(-0.03%)
Jun 04, 2020	80.56	80.58	80.54	80.57	4,671,846	+0.02(+0.02%)
Jun 03, 2020	80.60	80.60	80.55	80.55	4,807,580	-0.07(-0.08%)
Jun 02, 2020	80.62	80.63	80.60	80.62	4,155,549	+0.00(+0.00%)
Jun 01, 2020	80.62	80.63	80.60	80.62	7,513,005	-0.01(-0.01%)
May 29, 2020	80.61	80.64	80.61	80.63	7,423,645	+0.00(+0.00%)
May 28, 2020	80.60	80.63	80.59	80.63	3,690,371	+0.04(+0.05%)
May 27, 2020	80.60	80.63	80.59	80.59	3,770,163	-0.02(-0.02%)
May 26, 2020	80.60	80.62	80.59	80.61	4,682,210	+0.00(+0.00%)
May 22, 2020	80.63	80.63	80.61	80.61	2,786,433	+0.00(+0.00%)
May 21, 2020	80.62	80.63	80.60	80.61	3,489,317	-0.02(-0.02%)
May 20, 2020	80.60	80.63	80.60	80.63	3,759,687	+0.00(+0.00%)
May 19, 2020	80.59	80.63	80.59	80.63	3,199,235	+0.05(+0.06%)
May 18, 2020	80.63	80.63	80.58	80.58	2,968,657	-0.07(-0.08%)
May 15, 2020	80.65	80.66	80.63	80.64	2,088,212	+0.05(+0.06%)
May 14, 2020	80.63	80.65	80.60	80.60	2,455,596	-0.02(-0.02%)
May 13, 2020	80.63	80.64	80.61	80.62	4,116,068	+0.00(+0.00%)
May 12, 2020	80.59	80.62	80.57	80.62	2,869,893	+0.02(+0.02%)
May 11, 2020	80.63	80.63	80.57	80.60	4,372,087	-0.03(-0.03%)
May 08, 2020	80.65	80.69	80.62	80.63	2,891,338	-0.02(-0.02%)
May 07, 2020	80.59	80.66	80.58	80.64	2,639,372	+0.06(+0.07%)
May 06, 2020	80.57	80.59	80.56	80.59	2,157,524	+0.03(+0.03%)
May 05, 2020	80.58	80.59	80.56	80.56	4,658,414	-0.01(-0.01%)
May 04, 2020	80.55	80.61	80.55	80.57	6,248,551	+0.00(+0.00%)
May 01, 2020	80.59	80.59	80.54	80.57	5,519,339	-0.12(-0.15%)
Apr 30, 2020	80.56	80.69	80.56	80.69	10,281,119	+0.14(+0.17%)
Apr 29, 2020	80.58	80.59	80.55	80.55	4,610,313	-0.01(-0.01%)
Apr 28, 2020	80.57	80.58	80.55	80.56	3,987,740	+0.03(+0.03%)
Apr 27, 2020	80.53	80.54	80.50	80.53	5,302,132	+0.00(+0.00%)
Apr 24, 2020	80.54	80.56	80.53	80.53	3,353,724	+0.00(+0.00%)
Apr 23, 2020	80.54	80.56	80.52	80.53	3,237,894	-0.01(-0.01%)
Apr 22, 2020	80.56	80.56	80.54	80.54	5,203,304	-0.03(-0.03%)
Apr 21, 2020	80.58	80.59	80.55	80.57	3,883,768	+0.02(+0.02%)
Apr 20, 2020	80.57	80.59	80.55	80.55	6,421,527	+0.00(+0.00%)
Apr 17, 2020	80.56	80.59	80.55	80.55	3,531,328	-0.03(-0.03%)
Apr 16, 2020	80.58	80.60	80.56	80.58	2,562,877	+0.02(+0.02%)
Apr 15, 2020	80.58	80.60	80.55	80.56	4,593,453	+0.03(+0.03%)
Apr 14, 2020	80.52	80.55	80.49	80.53	5,069,105	+0.00(+0.00%)
Apr 13, 2020	80.53	80.53	80.49	80.53	3,610,367	+0.01(+0.01%)
Apr 09, 2020	80.49	80.55	80.48	80.52	5,809,959	+0.03(+0.03%)
Apr 08, 2020	80.45	80.52	80.45	80.49	5,259,830	+0.05(+0.06%)
Apr 07, 2020	80.42	80.47	80.40	80.45	8,478,163	-0.02(-0.02%)
Apr 06, 2020	80.48	80.51	80.46	80.47	5,237,866	-0.06(-0.07%)
Apr 03, 2020	80.51	80.60	80.48	80.52	5,398,166	-0.02(-0.02%)
Apr 02, 2020	80.54	80.57	80.52	80.54	6,325,029	+0.02(+0.02%)

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.