Short Treasury Bond Ishares ETF (NQ: SHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	104.68	104.69	104.67	104.69	2,745,188	+0.01(+0.01%)
Mar 30, 2023	104.68	104.69	104.67	104.68	2,946,363	+0.02(+0.02%)
Mar 29, 2023	104.66	104.66	104.64	104.66	2,101,248	+0.01(+0.01%)
Mar 28, 2023	104.65	104.66	104.64	104.65	5,085,175	+0.00(+0.00%)
Mar 27, 2023	104.64	104.64	104.63	104.64	4,183,983	+0.00(+0.00%)
Mar 24, 2023	104.67	104.68	104.64	104.64	3,309,347	+0.01(+0.01%)
Mar 23, 2023	104.60	104.63	104.59	104.63	2,408,515	+0.07(+0.06%)
Mar 22, 2023	104.54	104.56	104.53	104.56	1,908,762	+0.04(+0.04%)
Mar 21, 2023	104.54	104.54	104.52	104.53	3,691,268	-0.03(-0.03%)
Mar 20, 2023	104.56	104.58	104.54	104.56	3,754,435	-0.02(-0.02%)
Mar 17, 2023	104.51	104.58	104.51	104.58	2,645,309	+0.08(+0.07%)
Mar 16, 2023	104.55	104.55	104.49	104.50	4,329,360	-0.01(-0.01%)
Mar 15, 2023	104.52	104.53	104.49	104.51	5,478,013	+0.11(+0.10%)
Mar 14, 2023	104.41	104.42	104.39	104.40	23,336,436	-0.06(-0.05%)
Mar 13, 2023	104.44	104.47	104.41	104.46	6,977,902	+0.12(+0.12%)
Mar 10, 2023	104.31	104.34	104.31	104.34	3,999,019	+0.05(+0.05%)
Mar 09, 2023	104.27	104.29	104.26	104.29	2,693,469	+0.06(+0.05%)
Mar 08, 2023	104.24	104.24	104.22	104.23	2,636,490	+0.01(+0.01%)
Mar 07, 2023	104.24	104.26	104.22	104.22	3,209,354	-0.02(-0.02%)
Mar 06, 2023	104.24	104.24	104.23	104.24	1,997,202	+0.01(+0.01%)
Mar 03, 2023	104.23	104.23	104.22	104.23	2,405,731	+0.01(+0.01%)
Mar 02, 2023	104.22	104.22	104.20	104.22	3,848,617	+0.05(+0.05%)
Mar 01, 2023	104.19	104.19	104.17	104.18	4,469,284	+0.02(+0.02%)
Feb 28, 2023	104.17	104.17	104.16	104.16	2,407,307	+0.00(+0.00%)
Feb 27, 2023	104.15	104.16	104.14	104.16	4,431,764	+0.02(+0.02%)
Feb 24, 2023	104.13	104.14	104.12	104.14	3,744,646	+0.01(+0.01%)
Feb 23, 2023	104.11	104.13	104.11	104.13	3,473,654	+0.04(+0.04%)
Feb 22, 2023	104.07	104.09	104.07	104.09	13,436,973	+0.03(+0.03%)
Feb 21, 2023	104.06	104.07	104.05	104.06	16,802,664	+0.00(+0.00%)
Feb 17, 2023	104.06	104.06	104.04	104.06	3,504,200	+0.01(+0.01%)
Feb 16, 2023	104.05	104.06	104.04	104.05	8,637,901	+0.05(+0.05%)
Feb 15, 2023	103.99	104.01	103.99	104.01	5,616,100	+0.01(+0.01%)
Feb 14, 2023	103.99	104.00	103.98	104.00	8,847,280	+0.00(+0.00%)
Feb 13, 2023	103.99	104.00	103.98	104.00	5,224,855	+0.03(+0.03%)
Feb 10, 2023	103.98	103.99	103.97	103.97	3,809,035	+0.00(+0.00%)
Feb 09, 2023	103.97	103.98	103.96	103.97	2,756,770	+0.04(+0.04%)
Feb 08, 2023	103.94	103.94	103.93	103.93	1,509,877	+0.02(+0.02%)
Feb 07, 2023	103.92	103.93	103.91	103.91	4,567,953	+0.01(+0.01%)
Feb 06, 2023	103.90	103.92	103.90	103.90	1,519,427	+0.00(+0.00%)
Feb 03, 2023	103.91	103.92	103.90	103.90	3,914,667	-0.02(-0.02%)
Feb 02, 2023	103.92	103.93	103.91	103.92	4,498,847	+0.04(+0.04%)
Feb 01, 2023	103.87	103.89	103.86	103.88	4,040,843	+0.03(+0.03%)
Jan 31, 2023	103.86	103.86	103.86	103.86	2,463,838	+0.01(+0.01%)
Jan 30, 2023	103.85	103.85	103.84	103.85	1,632,029	+0.01(+0.01%)
Jan 27, 2023	103.83	103.84	103.83	103.84	2,855,941	+0.01(+0.01%)
Jan 26, 2023	103.83	103.83	103.82	103.83	2,765,062	+0.03(+0.03%)
Jan 25, 2023	103.78	103.80	103.78	103.80	2,489,476	+0.04(+0.04%)
Jan 24, 2023	103.77	103.77	103.76	103.76	1,589,486	+0.01(+0.01%)
Jan 23, 2023	103.75	103.76	103.74	103.75	3,210,186	+0.00(+0.00%)
Jan 20, 2023	103.73	103.75	103.73	103.75	2,818,795	+0.02(+0.02%)
Jan 19, 2023	103.74	103.74	103.73	103.73	1,881,262	+0.03(+0.03%)
Jan 18, 2023	103.70	103.72	103.70	103.70	1,678,083	+0.01(+0.01%)
Jan 17, 2023	103.68	103.70	103.68	103.70	3,450,389	+0.03(+0.03%)
Jan 13, 2023	103.68	103.68	103.67	103.67	1,628,533	+0.00(+0.00%)
Jan 12, 2023	103.66	103.67	103.66	103.67	2,809,025	+0.06(+0.05%)
Jan 11, 2023	103.59	103.61	103.59	103.61	3,059,535	+0.03(+0.03%)
Jan 10, 2023	103.59	103.59	103.57	103.58	5,033,772	-0.01(-0.01%)
Jan 09, 2023	103.59	103.59	103.57	103.59	2,427,755	+0.01(+0.01%)
Jan 06, 2023	103.56	103.58	103.56	103.58	2,840,587	+0.02(+0.02%)
Jan 05, 2023	103.55	103.56	103.55	103.56	2,059,735	+0.02(+0.02%)
Jan 04, 2023	103.55	103.55	103.54	103.55	2,614,385	+0.01(+0.01%)