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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		109.60	109.60	109.60	0	+0.09(+0.08%)
Dec 28, 2017	109.53	109.55	109.46	109.51	381,890	-0.06(-0.06%)
Dec 27, 2017	109.39	109.58	109.37	109.57	538,831	+0.25(+0.23%)
Dec 26, 2017	109.31	109.38	109.28	109.32	247,538	+0.01(+0.01%)
Dec 22, 2017	109.32	109.33	109.27	109.31	452,472	+0.02(+0.02%)
Dec 21, 2017	109.29	109.34	109.27	109.29	317,520	+0.12(+0.11%)
Dec 20, 2017	109.14	109.27	109.09	109.17	311,523	-0.09(-0.08%)
Dec 19, 2017	109.36	109.38	109.20	109.26	477,088	-0.26(-0.24%)
Dec 18, 2017	109.55	109.58	109.49	109.52	184,955	-0.05(-0.04%)
Dec 15, 2017	109.54	109.61	109.46	109.56	1,397,657	-0.07(-0.06%)
Dec 14, 2017	109.60	109.69	109.52	109.63	605,218	-0.09(-0.08%)
Dec 13, 2017	109.54	109.82	109.45	109.72	371,657	+0.27(+0.25%)
Dec 12, 2017	109.43	109.46	109.37	109.45	280,097	-0.05(-0.04%)
Dec 11, 2017	109.59	109.62	109.49	109.50	209,967	-0.08(-0.07%)
Dec 08, 2017	109.62	109.66	109.53	109.58	185,601	+0.01(+0.01%)
Dec 07, 2017	109.65	109.69	109.53	109.57	248,150	-0.10(-0.09%)
Dec 06, 2017	109.64	109.73	109.63	109.67	165,828	+0.12(+0.11%)
Dec 05, 2017	109.39	109.55	109.38	109.55	510,923	+0.01(+0.01%)
Dec 04, 2017	109.45	109.54	109.44	109.54	689,474	-0.08(-0.07%)
Dec 01, 2017	109.50	109.88	109.37	109.62	373,882	+0.30(+0.28%)
Nov 30, 2017	109.47	109.51	109.25	109.31	248,995	-0.20(-0.18%)
Nov 29, 2017	109.50	109.54	109.43	109.51	187,347	-0.16(-0.15%)
Nov 28, 2017	109.76	109.80	109.62	109.67	344,899	-0.02(-0.02%)
Nov 27, 2017	109.65	109.73	109.58	109.69	262,421	+0.06(+0.06%)
Nov 24, 2017	109.66	109.68	109.61	109.62	124,463	-0.07(-0.07%)
Nov 22, 2017	109.53	109.72	109.51	109.69	467,145	+0.29(+0.26%)
Nov 21, 2017	109.53	109.55	109.38	109.41	248,244	-0.09(-0.08%)
Nov 20, 2017	109.60	109.62	109.47	109.50	283,698	-0.15(-0.14%)
Nov 17, 2017	109.67	109.69	109.57	109.65	1,089,292	+0.05(+0.05%)
Nov 16, 2017	109.57	109.66	109.57	109.60	1,885,758	-0.13(-0.12%)
Nov 15, 2017	109.73	109.79	109.61	109.73	1,908,531	+0.14(+0.13%)
Nov 14, 2017	109.52	109.62	109.50	109.59	1,667,399	+0.07(+0.07%)
Nov 13, 2017	109.61	109.65	109.51	109.52	450,371	-0.09(-0.08%)
Nov 10, 2017	109.69	109.71	109.59	109.61	203,617	-0.22(-0.20%)
Nov 09, 2017	109.78	109.89	109.76	109.83	530,391	+0.01(+0.01%)
Nov 08, 2017	109.94	109.95	109.80	109.82	416,594	-0.08(-0.07%)
Nov 07, 2017	109.93	109.96	109.88	109.90	204,394	-0.04(-0.03%)
Nov 06, 2017	109.88	109.95	109.86	109.94	173,674	+0.06(+0.06%)
Nov 03, 2017	109.84	109.87	109.73	109.87	153,912	+0.06(+0.06%)
Nov 02, 2017	109.79	109.89	109.74	109.81	1,025,340	+0.08(+0.07%)
Nov 01, 2017	109.66	109.82	109.63	109.73	367,994	+0.16(+0.15%)
Oct 31, 2017	109.65	109.66	109.56	109.57	1,310,835	-0.10(-0.09%)
Oct 30, 2017	109.61	109.68	109.57	109.67	186,787	+0.19(+0.17%)
Oct 27, 2017	109.29	109.49	109.29	109.48	344,494	+0.20(+0.19%)
Oct 26, 2017	109.42	109.44	109.26	109.28	418,058	-0.09(-0.08%)
Oct 25, 2017	109.31	109.42	109.27	109.36	257,906	-0.06(-0.06%)
Oct 24, 2017	109.45	109.50	109.36	109.43	528,890	-0.13(-0.12%)
Oct 23, 2017	109.58	109.61	109.53	109.56	3,899,795	+0.09(+0.08%)
Oct 20, 2017	109.53	109.62	109.47	109.47	208,801	-0.26(-0.24%)
Oct 19, 2017	109.78	109.85	109.66	109.73	542,480	+0.10(+0.09%)
Oct 18, 2017	109.61	109.66	109.59	109.63	176,078	-0.13(-0.12%)
Oct 17, 2017	109.68	109.77	109.68	109.77	598,680	-0.05(-0.05%)
Oct 16, 2017	109.86	109.91	109.75	109.82	270,458	-0.18(-0.16%)
Oct 13, 2017	109.97	110.02	109.90	110.00	149,854	+0.19(+0.17%)
Oct 12, 2017	109.81	109.82	109.75	109.81	3,880,333	+0.03(+0.03%)
Oct 11, 2017	109.80	109.81	109.69	109.77	886,158	+0.03(+0.02%)
Oct 10, 2017	109.74	109.86	109.72	109.75	298,889	+0.02(+0.02%)
Oct 09, 2017	109.69	109.74	109.66	109.73	157,809	+0.07(+0.06%)
Oct 06, 2017	109.58	109.71	109.51	109.66	532,161	-0.08(-0.07%)
Oct 05, 2017	109.82	109.84	109.69	109.74	162,538	-0.05(-0.05%)
Oct 04, 2017	109.90	109.90	109.74	109.79	439,897	-0.06(-0.06%)
Oct 03, 2017	109.73	109.85	109.73	109.85	432,326	+0.14(+0.13%)

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.