Short Treasury Bond Ishares ETF (NQ: SHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	97.53	97.53	97.52	97.52	735,470	+0.00(+0.00%)
Feb 27, 2018	97.52	97.53	97.50	97.52	1,781,889	+0.01(+0.01%)
Feb 26, 2018	97.54	97.54	97.52	97.52	609,234	-0.01(-0.01%)
Feb 23, 2018	97.52	97.53	97.52	97.52	593,704	+0.01(+0.01%)
Feb 22, 2018				97.52	1,761,766	+0.00(+0.00%)
Feb 21, 2018	97.52	97.52	97.50	97.52	779,478	+0.02(+0.02%)
Feb 20, 2018	97.49	97.52	97.49	97.50	2,886,692	-0.01(-0.01%)
Feb 16, 2018		97.51	97.51	97.51	0	+0.02(+0.02%)
Feb 15, 2018		97.50	97.47	97.49	1,055,808	+0.02(+0.02%)
Feb 14, 2018	97.49	97.49	97.47	97.47	517,819	+0.00(+0.00%)
Feb 13, 2018	97.49	97.49	97.46	97.47	1,181,656	-0.02(-0.02%)
Feb 12, 2018	97.47	97.50	97.47	97.49	1,280,762	+0.00(+0.00%)
Feb 09, 2018	97.48	97.51	97.47	97.49	2,546,529	-0.01(-0.01%)
Feb 08, 2018	97.49	97.49	97.46	97.50	5,132,154	+0.01(+0.01%)
Feb 07, 2018	97.48	97.49	97.47	97.49	1,332,280	+0.00(+0.00%)
Feb 06, 2018	97.50	97.51	97.48	97.49	3,278,994	-0.02(-0.02%)
Feb 05, 2018	97.53	97.53	97.49	97.51	1,099,048	+0.02(+0.02%)
Feb 02, 2018	97.49	97.50	97.47	97.49	1,359,565	+0.02(+0.02%)
Feb 01, 2018	97.49	97.49	97.47	97.47	2,046,761	-0.04(-0.05%)
Jan 31, 2018	97.48	97.52	97.46	97.52	935,903	+0.04(+0.05%)
Jan 30, 2018	97.47	97.49	97.47	97.47	1,408,073	+0.00(+0.00%)
Jan 29, 2018	97.46	97.48	97.46	97.47	710,851	+0.00(+0.00%)
Jan 26, 2018	97.47	97.48	97.46	97.47	1,163,576	+0.01(+0.01%)
Jan 25, 2018	97.46	97.47	97.45	97.46	2,764,412	+0.01(+0.01%)
Jan 24, 2018	97.44	97.46	97.44	97.45	1,712,542	+0.02(+0.02%)
Jan 23, 2018	97.44	97.46	97.44	97.44	604,706	-0.01(-0.01%)
Jan 22, 2018	97.44	97.45	97.44	97.44	963,079	+0.01(+0.01%)
Jan 19, 2018	97.44	97.44	97.44	97.44	1,404,452	+0.00(+0.00%)
Jan 18, 2018	97.43	97.44	97.42	97.44	596,687	+0.01(+0.01%)
Jan 17, 2018	97.42	97.44	97.42	97.43	958,866	+0.01(+0.01%)
Jan 16, 2018	97.42	97.44	97.41	97.42	1,147,723	+0.01(+0.01%)
Jan 12, 2018		97.41	97.41	97.41	0	+0.01(+0.01%)
Jan 11, 2018	97.40	97.41	97.39	97.40	883,909	+0.01(+0.01%)
Jan 10, 2018	97.40	97.41	97.38	97.39	1,597,111	-0.01(-0.01%)
Jan 09, 2018	97.39	97.41	97.39	97.40	464,875	+0.00(+0.00%)
Jan 08, 2018	97.40	97.41	97.39	97.40	490,775	+0.00(+0.00%)
Jan 05, 2018	97.39	97.41	97.38	97.40	271,774	+0.00(+0.00%)
Jan 04, 2018	97.38	97.40	97.37	97.40	625,971	+0.02(+0.02%)
Jan 03, 2018	97.37	97.39	97.36	97.38	618,833	+0.00(+0.00%)
Jan 02, 2018	97.39	97.39	97.36	97.38	783,706	-0.01(-0.01%)
Dec 29, 2017		97.39	97.39	97.39	0	+0.00(+0.00%)
Dec 28, 2017	97.36	97.39	97.36	97.39	423,713	+0.04(+0.04%)
Dec 27, 2017	97.37	97.38	97.36	97.36	724,570	-0.01(-0.01%)
Dec 26, 2017	97.36	97.37	97.36	97.36	915,404	+0.01(+0.01%)
Dec 22, 2017	97.35	97.37	97.35	97.36	2,589,664	+0.00(+0.00%)
Dec 21, 2017	97.36	97.36	97.34	97.36	686,485	+0.09(+0.09%)
Dec 20, 2017	97.26	97.27	97.25	97.26	1,357,180	+0.01(+0.01%)
Dec 19, 2017	97.26	97.26	97.25	97.26	902,754	+0.01(+0.01%)
Dec 18, 2017	97.27	97.27	97.25	97.25	748,420	-0.02(-0.02%)
Dec 15, 2017	97.25	97.26	97.24	97.26	820,144	+0.01(+0.01%)
Dec 14, 2017	97.25	97.26	97.25	97.26	593,781	+0.01(+0.01%)
Dec 13, 2017	97.25	97.26	97.24	97.25	453,240	+0.01(+0.01%)
Dec 12, 2017	97.26	97.26	97.25	97.24	3,404,541	-0.03(-0.03%)
Dec 11, 2017	97.26	97.26	97.25	97.26	701,632	+0.00(+0.00%)
Dec 08, 2017	97.25	97.26	97.25	97.26	3,063,852	+0.02(+0.02%)
Dec 07, 2017	97.24	97.25	97.23	97.25	362,167	+0.01(+0.01%)
Dec 06, 2017	97.24	97.25	97.23	97.24	756,467	+0.00(+0.00%)
Dec 05, 2017	97.22	97.24	97.22	97.24	1,146,706	+0.01(+0.01%)
Dec 04, 2017	97.22	97.22	97.21	97.23	1,601,300	-0.01(-0.01%)
Dec 01, 2017	97.23	97.24	97.21	97.24	786,504	+0.09(+0.09%)
Nov 30, 2017	97.15	97.15	97.13	97.15	502,265	+0.00(+0.00%)
Nov 29, 2017	97.14	97.15	97.12	97.15	537,218	+0.00(+0.00%)
Nov 28, 2017	97.14	97.15	97.12	97.15	593,621	+0.00(+0.00%)
Nov 27, 2017	97.13	97.15	97.12	97.15	619,459	+0.01(+0.01%)
Nov 24, 2017	97.12	97.14	97.12	97.14	310,369	+0.01(+0.01%)
Nov 22, 2017	97.10	97.13	97.10	97.13	311,786	+0.01(+0.01%)
Nov 21, 2017	97.11	97.12	97.10	97.12	625,471	+0.01(+0.01%)
Nov 20, 2017	97.11	97.11	97.10	97.11	173,499	+0.00(+0.00%)
Nov 17, 2017	97.10	97.11	97.10	97.11	571,766	+0.01(+0.01%)
Nov 16, 2017	97.12	97.12	97.10	97.10	375,847	-0.02(-0.02%)
Nov 15, 2017	97.12	97.12	97.10	97.12	488,802	+0.01(+0.01%)
Nov 14, 2017	97.11	97.12	97.10	97.11	533,900	+0.00(+0.00%)
Nov 13, 2017	97.11	97.12	97.10	97.11	426,698	+0.01(+0.01%)
Nov 10, 2017	97.10	97.11	97.10	97.10	631,134	+0.00(+0.00%)
Nov 09, 2017	97.10	97.12	97.09	97.10	894,875	+0.01(+0.01%)
Nov 08, 2017	97.10	97.10	97.09	97.10	539,803	+0.00(+0.00%)
Nov 07, 2017	97.10	97.10	97.09	97.10	329,618	-0.01(-0.01%)
Nov 06, 2017	97.11	97.11	97.10	97.10	510,370	+0.00(+0.00%)
Nov 03, 2017	97.10	97.11	97.10	97.10	361,319	+0.00(+0.00%)
Nov 02, 2017	97.09	97.10	97.09	97.10	240,404	+0.01(+0.01%)
Nov 01, 2017	97.10	97.12	97.09	97.10	577,036	+0.08(+0.08%)
Oct 31, 2017	97.02	97.02	97.00	97.02	460,341	+0.00(+0.00%)
Oct 30, 2017	97.02	97.02	97.01	97.01	352,075	+0.01(+0.01%)
Oct 27, 2017	97.01	97.03	97.00	97.00	488,776	-0.01(-0.01%)
Oct 26, 2017	97.01	97.02	97.01	97.01	617,181	+0.01(+0.01%)
Oct 25, 2017	97.02	97.02	97.00	97.00	1,027,176	-0.00(-0.00%)
Oct 24, 2017	97.02	97.02	97.00	97.00	601,271	-0.00(-0.00%)
Oct 23, 2017	97.01	97.02	97.01	97.01	773,611	-0.01(-0.01%)
Oct 20, 2017	97.02	97.02	97.01	97.02	326,657	-0.01(-0.01%)
Oct 19, 2017	97.00	97.02	97.00	97.02	1,106,015	+0.01(+0.01%)
Oct 18, 2017	96.99	97.02	96.99	97.01	2,258,341	+0.01(+0.01%)
Oct 17, 2017	97.00	97.01	96.99	97.00	926,147	+0.00(+0.00%)
Oct 16, 2017	97.00	97.01	96.99	96.99	1,078,957	-0.00(-0.00%)
Oct 13, 2017	97.00	97.00	96.98	97.00	1,559,552	+0.00(+0.00%)
Oct 12, 2017	96.99	97.01	96.96	97.00	3,941,411	+0.01(+0.01%)
Oct 11, 2017	96.96	96.99	96.96	96.99	1,011,472	+0.03(+0.03%)
Oct 10, 2017	96.98	96.99	96.95	96.96	869,687	-0.02(-0.02%)
Oct 09, 2017	96.95	97.00	96.95	96.98	1,342,280	+0.02(+0.02%)
Oct 06, 2017	96.97	96.98	96.95	96.96	1,673,013	-0.00(-0.00%)
Oct 05, 2017	96.98	96.99	96.96	96.96	544,308	-0.01(-0.01%)
Oct 04, 2017	96.97	96.99	96.96	96.97	763,305	-0.01(-0.01%)
Oct 03, 2017	96.98	96.99	96.96	96.98	710,615	+0.00(+0.00%)
Oct 02, 2017	96.98	96.99	96.96	96.98	646,203	+0.08(+0.09%)
Sep 29, 2017	96.88	96.90	96.88	96.90	1,841,148	+0.01(+0.01%)
Sep 28, 2017	96.88	96.89	96.87	96.88	418,496	+0.01(+0.01%)
Sep 27, 2017	96.88	96.88	96.87	96.88	838,425	-0.01(-0.01%)
Sep 26, 2017	96.87	96.89	96.86	96.88	494,169	+0.03(+0.03%)
Sep 25, 2017	96.86	96.88	96.86	96.86	799,724	-0.01(-0.01%)
Sep 22, 2017	96.87	96.87	96.86	96.87	248,435	+0.01(+0.01%)
Sep 21, 2017	96.85	96.87	96.85	96.86	758,359	+0.00(+0.00%)
Sep 20, 2017	96.86	96.87	96.84	96.86	548,929	+0.03(+0.03%)
Sep 19, 2017	96.85	96.86	96.83	96.83	279,863	+0.00(+0.00%)
Sep 18, 2017	96.83	96.86	96.83	96.83	403,501	-0.03(-0.03%)
Sep 15, 2017	96.83	96.86	96.83	96.86	315,169	+0.01(+0.01%)
Sep 14, 2017	96.83	96.85	96.82	96.85	1,195,159	+0.01(+0.01%)
Sep 13, 2017	96.86	96.86	96.84	96.84	314,900	+0.00(+0.00%)
Sep 12, 2017	96.86	96.87	96.84	96.84	448,243	-0.03(-0.03%)
Sep 11, 2017	96.85	96.87	96.84	96.87	508,429	+0.02(+0.02%)
Sep 08, 2017	96.86	96.87	96.84	96.85	1,434,551	-0.01(-0.01%)
Sep 07, 2017	96.85	96.87	96.84	96.86	421,459	+0.04(+0.05%)
Sep 06, 2017	96.82	96.86	96.81	96.81	870,624	-0.04(-0.04%)
Sep 05, 2017	96.81	96.85	96.81	96.85	801,889	+0.04(+0.04%)
Sep 01, 2017	96.82	96.85	96.81	96.81	340,425	+0.05(+0.05%)
Aug 31, 2017	96.77	96.78	96.75	96.76	554,945	-0.02(-0.02%)
Aug 30, 2017	96.76	96.78	96.76	96.78	371,476	+0.01(+0.01%)
Aug 29, 2017	96.76	96.78	96.76	96.77	611,574	+0.01(+0.01%)
Aug 28, 2017	96.76	96.78	96.76	96.76	715,449	+0.00(+0.00%)
Aug 25, 2017	96.75	96.77	96.75	96.76	364,283	+0.01(+0.01%)
Aug 24, 2017	96.74	96.76	96.74	96.76	301,004	+0.00(+0.00%)
Aug 23, 2017	96.75	96.76	96.74	96.75	359,876	+0.01(+0.01%)
Aug 22, 2017	96.76	96.76	96.73	96.74	547,688	-0.02(-0.02%)
Aug 21, 2017	96.76	96.76	96.75	96.76	261,353	+0.00(+0.00%)
Aug 18, 2017	96.74	96.76	96.74	96.76	686,993	+0.02(+0.02%)
Aug 17, 2017	96.75	96.76	96.73	96.74	879,921	-0.01(-0.01%)
Aug 16, 2017	96.73	96.75	96.72	96.75	654,089	+0.02(+0.02%)
Aug 15, 2017	96.73	96.73	96.71	96.73	362,932	+0.00(+0.00%)
Aug 14, 2017	96.71	96.73	96.69	96.72	330,693	+0.01(+0.01%)
Aug 11, 2017	96.69	96.71	96.69	96.71	659,811	+0.02(+0.02%)
Aug 10, 2017	96.69	96.70	96.69	96.69	753,573	+0.01(+0.01%)
Aug 09, 2017	96.71	96.72	96.68	96.69	1,381,252	-0.04(-0.04%)
Aug 08, 2017	96.72	96.72	96.69	96.72	1,010,842	+0.02(+0.02%)
Aug 07, 2017	96.71	96.71	96.69	96.70	419,454	+0.00(+0.00%)
Aug 04, 2017	96.71	96.71	96.69	96.70	306,310	-0.01(-0.01%)
Aug 03, 2017	96.69	96.71	96.69	96.71	627,430	+0.02(+0.02%)