3-7 Year Treas Bond Ishares ETF (NQ: IEI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	111.53	111.71	111.50	111.67	1,592,784	+0.31(+0.28%)
Jan 30, 2019	111.05	111.40	111.00	111.36	881,845	+0.23(+0.21%)
Jan 29, 2019	110.97	111.13	110.97	111.13	2,198,388	+0.23(+0.21%)
Jan 28, 2019	110.87	110.99	110.85	110.90	1,083,907	+0.02(+0.02%)
Jan 25, 2019	110.95	110.98	110.83	110.88	672,072	-0.17(-0.15%)
Jan 24, 2019	111.06	111.14	111.00	111.05	1,383,834	+0.21(+0.19%)
Jan 23, 2019	110.75	110.92	110.73	110.83	598,151	-0.05(-0.04%)
Jan 22, 2019	110.84	110.95	110.80	110.88	1,458,054	+0.23(+0.21%)
Jan 18, 2019	110.75	110.84	110.59	110.65	643,440	-0.23(-0.21%)
Jan 17, 2019	110.98	111.00	110.82	110.88	720,018	-0.13(-0.12%)
Jan 16, 2019	110.96	111.04	110.91	111.01	6,301,203	-0.04(-0.03%)
Jan 15, 2019	111.25	111.25	111.02	111.05	1,536,473	-0.05(-0.04%)
Jan 14, 2019	111.18	111.22	111.07	111.09	608,307	-0.02(-0.02%)
Jan 11, 2019	111.10	111.18	111.08	111.11	415,591	+0.20(+0.18%)
Jan 10, 2019	111.04	111.11	110.90	110.91	882,544	-0.02(-0.02%)
Jan 09, 2019	110.83	110.99	110.82	110.93	768,896	+0.09(+0.08%)
Jan 08, 2019	110.91	111.00	110.83	110.83	467,659	-0.20(-0.18%)
Jan 07, 2019	111.34	111.38	111.02	111.04	851,035	-0.22(-0.20%)
Jan 04, 2019	111.36	111.40	111.20	111.25	789,657	-0.62(-0.56%)
Jan 03, 2019	111.29	111.91	111.27	111.88	692,295	+0.63(+0.57%)
Jan 02, 2019	111.20	111.25	111.10	111.25	1,663,189	+0.16(+0.14%)
Dec 31, 2018	110.85	111.19	110.81	111.09	1,678,104	+0.18(+0.17%)
Dec 28, 2018	110.62	110.92	110.62	110.91	615,902	+0.39(+0.36%)
Dec 27, 2018	110.56	110.74	110.51	110.51	405,199	+0.27(+0.24%)
Dec 26, 2018	110.61	110.68	110.25	110.25	731,982	-0.30(-0.27%)
Dec 24, 2018	110.47	110.56	110.42	110.55	351,881	+0.24(+0.22%)
Dec 21, 2018	110.25	110.35	110.20	110.31	772,937	+0.08(+0.07%)
Dec 20, 2018	110.39	110.39	110.22	110.23	1,563,432	-0.05(-0.04%)
Dec 19, 2018	110.24	110.48	110.04	110.28	1,066,943	+0.12(+0.11%)
Dec 18, 2018	110.08	110.21	110.02	110.16	932,505	+0.17(+0.15%)
Dec 17, 2018	109.82	110.04	109.82	109.99	1,151,286	+0.21(+0.19%)
Dec 14, 2018	109.75	109.89	109.73	109.78	686,964	+0.14(+0.12%)
Dec 13, 2018	109.63	109.70	109.59	109.64	990,328	+0.07(+0.07%)
Dec 12, 2018	109.61	109.64	109.54	109.57	745,720	-0.16(-0.14%)
Dec 11, 2018	109.72	109.86	109.62	109.72	730,384	-0.17(-0.16%)
Dec 10, 2018	109.87	110.02	109.80	109.90	2,361,622	+0.02(+0.02%)
Dec 07, 2018	109.62	109.91	109.57	109.88	672,732	+0.28(+0.26%)
Dec 06, 2018	109.72	109.97	109.59	109.59	1,705,899	+0.19(+0.17%)
Dec 04, 2018	109.27	109.53	109.26	109.40	855,667	+0.19(+0.18%)
Dec 03, 2018	109.04	109.21	109.02	109.21	1,698,839	+0.07(+0.06%)
Nov 30, 2018	109.11	109.16	109.06	109.14	964,770	+0.08(+0.08%)
Nov 29, 2018	109.10	109.18	109.02	109.06	485,075	+0.14(+0.13%)
Nov 28, 2018	108.83	109.04	108.80	108.93	781,592	+0.05(+0.05%)
Nov 27, 2018	108.82	108.95	108.82	108.87	445,608	+0.04(+0.03%)
Nov 26, 2018	108.82	108.84	108.78	108.83	444,215	-0.06(-0.06%)
Nov 23, 2018	108.98	108.99	108.90	108.90	130,617	+0.06(+0.05%)
Nov 21, 2018		108.84	108.84	108.84	0	-0.05(-0.04%)
Nov 20, 2018	108.94	109.01	108.87	108.89	700,499	-0.05(-0.04%)
Nov 19, 2018	108.77	108.96	108.77	108.94	406,812	+0.12(+0.11%)
Nov 16, 2018	108.78	108.84	108.73	108.82	1,053,383	+0.22(+0.20%)
Nov 15, 2018	108.70	108.73	108.50	108.60	600,129	+0.08(+0.08%)
Nov 14, 2018	108.28	108.65	108.26	108.52	629,120	+0.19(+0.18%)
Nov 13, 2018	108.27	108.36	108.22	108.33	485,649	+0.06(+0.05%)
Nov 12, 2018	108.22	108.29	108.19	108.27	226,181	+0.22(+0.20%)
Nov 09, 2018	107.90	108.11	107.90	108.05	299,400	+0.26(+0.24%)
Nov 08, 2018	107.95	107.95	107.79	107.79	315,804	-0.13(-0.12%)
Nov 07, 2018	107.98	108.04	107.90	107.91	432,533	-0.05(-0.05%)
Nov 06, 2018	108.06	108.06	107.94	107.97	363,108	-0.09(-0.08%)
Nov 05, 2018	108.10	108.13	108.05	108.06	415,617	+0.04(+0.03%)
Nov 02, 2018	108.16	108.20	107.97	108.02	450,635	-0.33(-0.30%)

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.