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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	76.97	77.02	76.95	77.00	4,184,361	-0.02(-0.02%)
Feb 27, 2023	77.01	77.02	76.98	77.02	3,414,373	+0.07(+0.09%)
Feb 24, 2023	76.99	77.00	76.92	76.95	4,406,786	-0.16(-0.21%)
Feb 23, 2023	77.08	77.12	77.06	77.11	4,283,430	+0.05(+0.06%)
Feb 22, 2023	77.08	77.11	77.05	77.07	4,090,885	+0.04(+0.05%)
Feb 21, 2023	77.08	77.10	77.03	77.03	6,717,960	-0.15(-0.20%)
Feb 17, 2023	77.10	77.18	77.08	77.18	3,969,493	+0.07(+0.09%)
Feb 16, 2023	77.12	77.17	77.08	77.11	6,396,750	+0.01(+0.01%)
Feb 15, 2023	77.10	77.14	77.08	77.10	5,286,235	+0.01(+0.01%)
Feb 14, 2023	77.16	77.19	77.09	77.09	8,296,839	-0.16(-0.21%)
Feb 13, 2023	77.21	77.26	77.21	77.26	5,190,163	+0.02(+0.02%)
Feb 10, 2023	77.30	77.31	77.24	77.24	5,307,824	-0.04(-0.05%)
Feb 09, 2023	77.37	77.38	77.26	77.28	4,552,678	-0.06(-0.07%)
Feb 08, 2023	77.32	77.35	77.28	77.33	5,377,641	+0.03(+0.04%)
Feb 07, 2023	77.32	77.41	77.27	77.30	5,142,487	+0.04(+0.05%)
Feb 06, 2023	77.34	77.37	77.27	77.27	4,288,331	-0.22(-0.28%)
Feb 03, 2023	77.58	77.61	77.48	77.48	7,543,609	-0.29(-0.37%)
Feb 02, 2023	77.82	77.83	77.74	77.77	10,862,644	+0.01(+0.01%)
Feb 01, 2023	77.62	77.76	77.51	77.76	8,863,812	+0.14(+0.17%)
Jan 31, 2023	77.57	77.62	77.52	77.62	7,630,472	+0.14(+0.18%)
Jan 30, 2023	77.50	77.50	77.47	77.48	6,791,461	-0.08(-0.10%)
Jan 27, 2023	77.54	77.56	77.52	77.56	4,028,285	+0.00(+0.00%)
Jan 26, 2023	77.59	77.61	77.55	77.56	5,708,359	-0.05(-0.06%)
Jan 25, 2023	77.58	77.63	77.58	77.61	3,339,556	+0.05(+0.06%)
Jan 24, 2023	77.53	77.59	77.50	77.56	4,403,932	+0.03(+0.04%)
Jan 23, 2023	77.56	77.58	77.51	77.53	5,858,083	-0.08(-0.10%)
Jan 20, 2023	77.59	77.62	77.56	77.61	4,259,796	-0.07(-0.09%)
Jan 19, 2023	77.68	77.70	77.64	77.67	5,045,694	-0.02(-0.02%)
Jan 18, 2023	77.68	77.71	77.65	77.69	4,782,685	+0.17(+0.22%)
Jan 17, 2023	77.48	77.55	77.48	77.52	6,131,313	+0.05(+0.06%)
Jan 13, 2023	77.55	77.59	77.45	77.47	4,791,070	-0.13(-0.17%)
Jan 12, 2023	77.57	77.62	77.51	77.61	5,867,986	+0.17(+0.22%)
Jan 11, 2023	77.37	77.44	77.36	77.44	7,140,724	+0.07(+0.09%)
Jan 10, 2023	77.37	77.39	77.32	77.37	4,207,721	-0.07(-0.09%)
Jan 09, 2023	77.37	77.45	77.37	77.44	6,537,041	+0.08(+0.10%)
Jan 06, 2023	77.14	77.37	77.11	77.36	6,699,554	+0.29(+0.38%)
Jan 05, 2023	77.04	77.10	77.01	77.06	5,141,695	-0.10(-0.14%)
Jan 04, 2023	77.21	77.23	77.13	77.17	4,322,082	+0.08(+0.10%)
Jan 03, 2023	77.14	77.15	77.06	77.09	7,574,626	+0.07(+0.09%)
Dec 30, 2022	77.06	77.12	77.02	77.03	6,377,696	-0.09(-0.12%)
Dec 29, 2022	77.10	77.13	77.08	77.12	4,372,403	+0.06(+0.07%)
Dec 28, 2022	77.08	77.10	77.06	77.06	4,540,671	+0.00(+0.00%)
Dec 27, 2022	77.10	77.11	77.02	77.06	4,183,023	-0.10(-0.14%)
Dec 23, 2022	77.16	77.19	77.15	77.17	2,884,446	-0.04(-0.05%)
Dec 22, 2022	77.24	77.29	77.21	77.21	6,968,459	-0.05(-0.06%)
Dec 21, 2022	77.26	77.27	77.23	77.25	5,500,668	+0.08(+0.10%)
Dec 20, 2022	77.14	77.20	77.12	77.18	3,936,493	+0.00(+0.00%)
Dec 19, 2022	77.24	77.25	77.18	77.18	5,106,261	-0.09(-0.12%)
Dec 16, 2022	77.15	77.32	77.14	77.27	4,202,216	+0.08(+0.10%)
Dec 15, 2022	77.24	77.24	77.16	77.20	6,494,756	+0.01(+0.01%)
Dec 14, 2022	77.24	77.28	77.10	77.19	5,968,505	+0.01(+0.01%)
Dec 13, 2022	77.25	77.28	77.16	77.18	6,115,808	+0.23(+0.30%)
Dec 12, 2022	77.04	77.05	76.92	76.95	4,845,974	-0.05(-0.06%)
Dec 09, 2022	77.03	77.07	77.00	77.00	4,882,925	-0.04(-0.05%)
Dec 08, 2022	77.06	77.09	77.03	77.04	4,352,293	-0.08(-0.10%)
Dec 07, 2022	77.05	77.12	77.03	77.11	5,449,588	+0.16(+0.21%)
Dec 06, 2022	76.90	76.97	76.89	76.95	4,475,059	+0.09(+0.11%)
Dec 05, 2022	77.00	77.01	76.87	76.87	6,961,417	-0.22(-0.28%)
Dec 02, 2022	76.97	77.09	76.92	77.08	5,453,203	-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.