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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	119.88	120.17	119.84	120.09	1,703,818	+0.76(+0.64%)
Feb 25, 2022	119.20	119.34	119.05	119.33	1,066,121	-0.03(-0.02%)
Feb 24, 2022	119.74	119.76	119.30	119.36	2,559,826	+0.23(+0.19%)
Feb 23, 2022	119.18	119.28	119.05	119.13	1,989,288	-0.30(-0.25%)
Feb 22, 2022	119.36	119.48	119.27	119.42	1,192,304	-0.10(-0.09%)
Feb 18, 2022				119.53	0	+0.15(+0.13%)
Feb 17, 2022	119.17	119.37	119.17	119.37	1,505,599	+0.32(+0.27%)
Feb 16, 2022	118.98	119.10	118.86	119.05	988,224	+0.24(+0.20%)
Feb 15, 2022	118.79	118.94	118.74	118.81	776,424	-0.09(-0.08%)
Feb 14, 2022	118.97	119.19	118.78	118.91	1,805,318	-0.51(-0.43%)
Feb 11, 2022	119.04	119.50	118.69	119.42	3,005,153	+0.79(+0.67%)
Feb 10, 2022	119.17	119.21	118.59	118.63	2,655,082	-0.92(-0.77%)
Feb 09, 2022	119.71	119.80	119.56	119.56	1,014,682	+0.00(+0.00%)
Feb 08, 2022	119.65	119.68	119.56	119.56	1,132,577	-0.27(-0.22%)
Feb 07, 2022	119.83	119.89	119.72	119.82	525,403	+0.06(+0.05%)
Feb 04, 2022	119.94	119.95	119.71	119.76	1,099,871	-0.66(-0.55%)
Feb 03, 2022	120.45		120.34	120.42	1,412,984	-0.29(-0.24%)
Feb 02, 2022	120.66	120.85	120.66	120.71	3,152,496	+0.14(+0.12%)
Feb 01, 2022	120.69	120.72	120.43	120.56	2,397,771	-0.08(-0.07%)
Jan 31, 2022	120.52			120.65	2,593,738	+0.04(+0.03%)
Jan 28, 2022	120.34	120.67	120.34	120.61	1,382,950	+0.22(+0.18%)
Jan 27, 2022	120.31	120.54	120.31	120.39	1,880,501	+0.07(+0.06%)
Jan 26, 2022	120.92	120.97	120.30	120.33	1,796,307	-0.57(-0.47%)
Jan 25, 2022	121.02	121.14	120.85	120.90	1,304,245	-0.08(-0.07%)
Jan 24, 2022	121.16	121.26	120.98	120.98	1,508,880	+0.04(+0.03%)
Jan 21, 2022	121.01	121.09	120.85	120.94	1,076,726	+0.33(+0.28%)
Jan 20, 2022	120.60	120.62	120.53	120.61	1,276,285	+0.09(+0.08%)
Jan 19, 2022	120.48	120.64	120.46	120.52	2,201,985	+0.17(+0.14%)
Jan 18, 2022	120.55	120.60	120.33	120.34	966,146	-0.57(-0.47%)
Jan 14, 2022				120.92	0	-0.46(-0.38%)
Jan 13, 2022	121.21	121.39	121.15	121.37	593,074	+0.19(+0.16%)
Jan 12, 2022	121.26	121.30	121.13	121.18	731,643	+0.06(+0.05%)
Jan 11, 2022	120.87	121.15	120.85	121.12	968,157	+0.10(+0.09%)
Jan 10, 2022	120.92	121.09	120.87	121.02	1,575,176	-0.11(-0.09%)
Jan 07, 2022	121.20	121.24	120.99	121.13	1,335,887	-0.17(-0.14%)
Jan 06, 2022	121.36	121.41	121.24	121.31	1,171,737	-0.25(-0.20%)
Jan 05, 2022	121.87	121.87	121.48	121.55	2,218,129	-0.37(-0.30%)
Jan 04, 2022	121.80	121.93	121.77	121.92	853,925	+0.04(+0.03%)
Jan 03, 2022	122.02	122.03	121.87	121.89	1,861,441	-0.51(-0.42%)
Dec 31, 2021	122.52	122.56	122.38	122.40	2,025,555	-0.05(-0.04%)
Dec 30, 2021	122.38	122.47	122.28	122.45	5,372,851	+0.17(+0.14%)
Dec 29, 2021	122.37	122.41	122.21	122.28	1,713,599	-0.21(-0.17%)
Dec 28, 2021	122.54	122.55	122.47	122.49	611,928	+0.04(+0.03%)
Dec 27, 2021	122.45	122.51	122.43	122.46	667,442	-0.05(-0.04%)
Dec 23, 2021	122.55	122.55	122.46	122.50	862,215	-0.11(-0.09%)
Dec 22, 2021	122.65	122.65	122.47	122.61	919,845	+0.02(+0.02%)
Dec 21, 2021	122.66	122.69	122.48	122.59	1,071,957	-0.30(-0.24%)
Dec 20, 2021	123.01	123.14	122.87	122.88	1,402,761	+0.05(+0.04%)
Dec 17, 2021	122.92	123.04	122.76	122.84	1,975,009	+0.05(+0.04%)
Dec 16, 2021	122.67	122.87	122.66	122.79	1,797,355	+0.34(+0.27%)
Dec 15, 2021	122.34	122.50	122.17	122.45	1,436,047	-0.02(-0.02%)
Dec 14, 2021	122.47	122.56	122.41	122.47	651,657	-0.16(-0.13%)
Dec 13, 2021	122.47	122.72	122.46	122.63	1,214,818	+0.25(+0.20%)
Dec 10, 2021	122.40	122.58	122.34	122.39	2,813,774	+0.06(+0.05%)
Dec 09, 2021	122.35	122.49	122.23	122.33	1,406,427	+0.08(+0.07%)
Dec 08, 2021	122.26	122.35	122.13	122.24	3,630,911	-0.11(-0.09%)
Dec 07, 2021	122.42	122.51	122.32	122.36	715,866	-0.31(-0.26%)
Dec 06, 2021	122.87	122.91	122.60	122.67	1,407,021	-0.32(-0.26%)
Dec 03, 2021	122.54	123.15	122.44	123.00	6,444,492	+0.33(+0.27%)
Dec 02, 2021	122.83	122.86	122.52	122.66	1,152,808	-0.33(-0.27%)

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.