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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	78.57	78.59	78.55	78.58	4,460,677	+0.00(+0.00%)
Jun 27, 2019	78.56	78.58	78.53	78.58	1,377,125	+0.06(+0.08%)
Jun 26, 2019	78.57	78.57	78.50	78.51	1,318,456	-0.09(-0.12%)
Jun 25, 2019	78.59	78.64	78.56	78.60	1,880,291	+0.02(+0.02%)
Jun 24, 2019	78.56	78.61	78.56	78.58	1,851,467	+0.05(+0.06%)
Jun 21, 2019	78.51	78.54	78.49	78.54	8,641,361	-0.04(-0.05%)
Jun 20, 2019	78.60	78.64	78.57	78.58	1,931,428	+0.04(+0.05%)
Jun 19, 2019	78.35	78.55	78.33	78.54	2,042,708	+0.17(+0.21%)
Jun 18, 2019	78.45	78.46	78.37	78.37	6,030,536	+0.01(+0.01%)
Jun 17, 2019	78.41	78.41	78.36	78.36	2,271,524	-0.04(-0.05%)
Jun 14, 2019	78.38	78.42	78.37	78.40	2,149,415	-0.03(-0.04%)
Jun 13, 2019	78.38	78.44	78.36	78.43	2,643,851	+0.08(+0.11%)
Jun 12, 2019	78.32	78.36	78.32	78.34	1,238,545	+0.06(+0.08%)
Jun 11, 2019	78.27	78.30	78.26	78.28	2,386,440	-0.03(-0.04%)
Jun 10, 2019	78.33	78.33	78.30	78.31	8,212,331	-0.07(-0.09%)
Jun 07, 2019	78.43	78.45	78.35	78.38	14,698,266	+0.08(+0.11%)
Jun 06, 2019	78.35	78.38	78.29	78.30	22,321,426	-0.05(-0.06%)
Jun 05, 2019	78.41	78.44	78.33	78.34	15,917,994	+0.04(+0.05%)
Jun 04, 2019	78.26	78.32	78.24	78.31	3,582,632	-0.06(-0.07%)
Jun 03, 2019	78.29	78.40	78.25	78.36	4,986,995	+0.15(+0.19%)
May 31, 2019	78.12	78.24	78.12	78.21	12,936,112	+0.17(+0.21%)
May 30, 2019	78.00	78.06	77.97	78.05	2,085,908	+0.06(+0.08%)
May 29, 2019	78.02	78.05	77.97	77.98	2,845,477	+0.01(+0.01%)
May 28, 2019	77.94	77.97	77.92	77.97	1,222,067	+0.06(+0.08%)
May 24, 2019	77.92	77.93	77.89	77.91	1,102,316	-0.03(-0.04%)
May 23, 2019	77.85	77.97	77.85	77.94	2,998,782	+0.14(+0.18%)
May 22, 2019	77.81	77.82	77.79	77.80	2,235,489	+0.04(+0.05%)
May 21, 2019	77.78	77.79	77.75	77.76	1,255,749	-0.04(-0.05%)
May 20, 2019	77.83	77.84	77.80	77.80	1,184,825	-0.04(-0.05%)
May 17, 2019	77.86	77.87	77.81	77.84	1,154,427	+0.02(+0.02%)
May 16, 2019	77.83	77.84	77.81	77.82	1,131,529	-0.05(-0.06%)
May 15, 2019	77.89	77.89	77.83	77.86	1,645,273	+0.06(+0.07%)
May 14, 2019	77.81	77.82	77.78	77.81	4,092,826	+0.00(+0.00%)
May 13, 2019	77.80	77.84	77.79	77.81	2,941,577	+0.09(+0.12%)
May 10, 2019	77.72	77.76	77.70	77.72	1,685,043	+0.02(+0.02%)
May 09, 2019	77.72	77.75	77.69	77.70	1,402,233	+0.05(+0.06%)
May 08, 2019	77.68	77.70	77.64	77.65	1,594,159	-0.01(-0.01%)
May 07, 2019	77.65	77.68	77.65	77.66	3,043,586	+0.08(+0.11%)
May 06, 2019	77.63	77.64	77.58	77.58	1,418,647	+0.00(+0.00%)
May 03, 2019	77.58	77.60	77.56	77.58	1,440,384	+0.03(+0.04%)
May 02, 2019	77.59	77.59	77.55	77.55	2,312,222	-0.04(-0.05%)
May 01, 2019	77.63	77.74	77.58	77.59	1,420,207	-0.07(-0.09%)
Apr 30, 2019	77.61	77.65	77.59	77.65	2,031,978	+0.06(+0.07%)
Apr 29, 2019	77.60	77.62	77.59	77.60	1,093,258	-0.03(-0.04%)
Apr 26, 2019	77.62	77.63	77.61	77.63	2,464,901	+0.08(+0.11%)
Apr 25, 2019	77.56	77.57	77.54	77.54	978,111	+0.00(+0.00%)
Apr 24, 2019	77.54	77.56	77.53	77.54	3,709,053	+0.05(+0.06%)
Apr 23, 2019	77.48	77.51	77.48	77.50	1,976,253	+0.04(+0.05%)
Apr 22, 2019	77.46	77.47	77.45	77.46	6,668,199	+0.01(+0.01%)
Apr 18, 2019	77.46	77.47	77.44	77.45	1,166,216	+0.02(+0.02%)
Apr 17, 2019	77.40	77.43	77.40	77.43	1,733,678	+0.03(+0.04%)
Apr 16, 2019	77.40	77.41	77.38	77.40	1,446,729	-0.01(-0.01%)
Apr 15, 2019	77.40	77.42	77.40	77.41	1,106,347	+0.01(+0.01%)
Apr 12, 2019	77.40	77.42	77.40	77.40	1,314,065	-0.05(-0.06%)
Apr 11, 2019	77.46	77.48	77.45	77.45	3,660,158	-0.05(-0.06%)
Apr 10, 2019	77.47	77.50	77.47	77.50	2,560,896	+0.06(+0.08%)
Apr 09, 2019	77.45	77.47	77.43	77.43	3,966,386	+0.01(+0.01%)
Apr 08, 2019	77.44	77.46	77.41	77.42	2,985,574	-0.02(-0.02%)
Apr 05, 2019	77.43	77.45	77.42	77.44	7,167,245	-0.01(-0.01%)
Apr 04, 2019	77.46	77.46	77.43	77.45	1,604,339	+0.02(+0.02%)
Apr 03, 2019	77.44	77.45	77.42	77.43	5,421,714	-0.04(-0.05%)
Apr 02, 2019	77.45	77.48	77.44	77.47	2,883,484	+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.