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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		108.51	108.51	108.51	0	+0.12(+0.11%)
Mar 28, 2018	108.58	108.59	108.33	108.39	851,929	-0.05(-0.04%)
Mar 27, 2018	108.20	108.48	108.19	108.44	279,564	+0.32(+0.30%)
Mar 26, 2018	108.17	108.27	108.10	108.12	546,797	-0.17(-0.16%)
Mar 23, 2018	108.14	108.32	108.14	108.29	499,587	+0.12(+0.11%)
Mar 22, 2018	108.12	108.31	108.07	108.17	312,807	+0.22(+0.20%)
Mar 21, 2018	107.77	107.96	107.67	107.95	279,851	+0.09(+0.08%)
Mar 20, 2018	107.89	107.93	107.85	107.86	152,763	-0.16(-0.15%)
Mar 19, 2018	107.96	108.14	107.95	108.03	152,123	-0.05(-0.04%)
Mar 16, 2018	108.12	108.12	108.01	108.07	369,573	-0.09(-0.08%)
Mar 15, 2018	108.17	108.22	108.08	108.16	257,545	-0.02(-0.02%)
Mar 14, 2018	108.01	108.22	108.01	108.18	178,572	+0.09(+0.08%)
Mar 13, 2018	108.14	108.14	108.02	108.09	227,715	+0.06(+0.06%)
Mar 12, 2018	107.94	108.03	107.91	108.03	152,608	+0.11(+0.10%)
Mar 09, 2018	107.86	107.95	107.82	107.92	185,421	-0.11(-0.10%)
Mar 08, 2018	107.96	108.07	107.95	108.03	326,049	+0.13(+0.12%)
Mar 07, 2018		108.06	107.89	107.90	261,528	+0.00(+0.00%)
Mar 06, 2018	107.93	108.03	107.89	107.90	880,378	-0.04(-0.03%)
Mar 05, 2018	108.14	108.15	107.86	107.94	1,069,901	-0.04(-0.03%)
Mar 02, 2018	108.11	108.12	107.94	107.97	684,556	-0.22(-0.20%)
Mar 01, 2018	107.96	108.28	107.89	108.19	243,404	+0.33(+0.30%)
Feb 28, 2018	107.79	107.88	107.75	107.86	256,499	+0.08(+0.08%)
Feb 27, 2018	108.02	108.04	107.66	107.78	337,615	-0.22(-0.21%)
Feb 26, 2018	108.06	108.11	107.98	108.00	572,164	+0.07(+0.07%)
Feb 23, 2018	107.88	108.00	107.83	107.93	778,542	+0.17(+0.16%)
Feb 22, 2018		107.79	107.70	107.76	338,015	+0.14(+0.13%)
Feb 21, 2018	107.83	107.84	107.56	107.63	424,918	-0.16(-0.15%)
Feb 20, 2018	107.69	107.80	107.67	107.79	241,543	-0.07(-0.07%)
Feb 16, 2018		107.86	107.86	107.86	0	+0.13(+0.13%)
Feb 15, 2018	107.67	107.82	107.67	107.73	507,489	+0.02(+0.02%)
Feb 14, 2018	107.89	107.89	107.67	107.71	317,291	-0.46(-0.42%)
Feb 13, 2018	108.09	108.18	108.07	108.17	829,642	+0.10(+0.09%)
Feb 12, 2018	108.09	108.18	108.01	108.07	911,645	-0.10(-0.09%)
Feb 09, 2018	108.03	108.53	108.00	108.17	2,083,562	+0.02(+0.02%)
Feb 08, 2018	107.94	108.15	107.83	108.15	392,847	+0.14(+0.13%)
Feb 07, 2018	108.24	108.25	107.97	108.00	570,404	-0.14(-0.13%)
Feb 06, 2018	108.45	108.46	108.14	108.15	699,033	-0.22(-0.21%)
Feb 05, 2018	107.99	108.57	107.92	108.37	412,082	+0.44(+0.41%)
Feb 02, 2018	107.91	108.00	107.79	107.93	236,477	-0.34(-0.31%)
Feb 01, 2018	108.26	108.28	108.00	108.28	955,118	+0.01(+0.01%)
Jan 31, 2018	108.37	108.43	108.14	108.26	1,102,552	-0.08(-0.07%)
Jan 30, 2018	108.39	108.39	108.31	108.34	435,513	-0.07(-0.07%)
Jan 29, 2018	108.38	108.45	108.29	108.41	439,349	-0.13(-0.12%)
Jan 26, 2018	108.65	108.65	108.48	108.54	333,944	-0.23(-0.21%)
Jan 25, 2018	108.58	108.77	108.52	108.77	297,004	+0.10(+0.09%)
Jan 24, 2018	108.69	108.75	108.61	108.67	296,163	-0.10(-0.09%)
Jan 23, 2018	108.70	108.77	108.68	108.77	313,328	+0.21(+0.19%)
Jan 22, 2018	108.63	108.69	108.54	108.57	298,715	-0.04(-0.04%)
Jan 19, 2018	108.74	108.74	108.58	108.61	443,598	-0.14(-0.13%)
Jan 18, 2018	108.75	108.81	108.70	108.75	531,397	-0.12(-0.11%)
Jan 17, 2018	108.92	108.99	108.82	108.87	494,458	-0.17(-0.16%)
Jan 16, 2018	109.10	109.12	108.97	109.04	1,819,448	-0.01(-0.01%)
Jan 12, 2018		109.05	109.05	109.05	0	-0.06(-0.06%)
Jan 11, 2018	109.06	109.16	109.02	109.11	615,045	+0.04(+0.03%)
Jan 10, 2018		109.12		109.08	276,105	+0.01(+0.01%)
Jan 09, 2018	109.24	109.24	109.05	109.07	346,530	-0.22(-0.20%)
Jan 08, 2018	109.33	109.34	109.25	109.29	449,288	-0.01(-0.01%)
Jan 05, 2018	109.38	109.39	109.26	109.30	806,121	-0.06(-0.06%)
Jan 04, 2018	109.30	109.39	109.25	109.36	509,648	-0.11(-0.10%)
Jan 03, 2018	109.49	109.53	109.40	109.47	201,800	+0.03(+0.02%)
Jan 02, 2018	109.50	109.54	109.33	109.44	499,096	-0.15(-0.14%)
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%)
Oct 02, 2017	109.83	109.84	109.70	109.71	491,971	+0.08(+0.07%)
Sep 29, 2017	109.84	109.84	109.61	109.64	304,885	-0.16(-0.14%)
Sep 28, 2017	109.65	109.82	109.65	109.79	221,069	+0.06(+0.06%)
Sep 27, 2017	109.65	109.77	109.65	109.73	301,796	-0.22(-0.20%)
Sep 26, 2017	109.98	109.99	109.89	109.95	211,812	-0.08(-0.07%)
Sep 25, 2017		110.06	109.87	110.03	182,285	+0.16(+0.15%)
Sep 22, 2017	109.94	109.94	109.84	109.87	201,433	+0.11(+0.10%)
Sep 21, 2017	109.87	109.90	109.75	109.76	182,341	-0.01(-0.01%)
Sep 20, 2017	110.03	110.06	109.70	109.77	697,375	-0.22(-0.20%)
Sep 19, 2017	110.10	110.13	109.95	109.99	483,703	-0.05(-0.05%)
Sep 18, 2017	110.04	110.09	109.99	110.04	182,631	-0.10(-0.09%)
Sep 15, 2017	110.22	110.22	110.10	110.14	156,524	-0.08(-0.07%)
Sep 14, 2017	110.11	110.23	110.11	110.22	162,149	+0.00(+0.00%)
Sep 13, 2017	110.37	110.37	110.22	110.22	580,781	-0.12(-0.11%)
Sep 12, 2017	110.43	110.43	110.31	110.34	439,786	-0.23(-0.21%)
Sep 11, 2017	110.62	110.65	110.52	110.57	5,030,729	-0.28(-0.26%)
Sep 08, 2017	110.87	110.88	110.77	110.85	333,934	-0.06(-0.06%)
Sep 07, 2017	110.73	110.94	110.66	110.91	863,263	+0.38(+0.35%)
Sep 06, 2017	110.78	110.81	110.53	110.53	938,252	-0.26(-0.23%)
Sep 05, 2017	110.57	110.81	110.57	110.79	510,171	+0.46(+0.42%)
Sep 01, 2017	110.49	110.50	110.33	110.33	382,561	-0.04(-0.04%)
Aug 31, 2017	110.26	110.39	110.26	110.37	737,516	+0.09(+0.08%)
Aug 30, 2017	110.23	110.32	110.23	110.28	187,500	-0.06(-0.06%)
Aug 29, 2017	110.49	110.50	110.30	110.34	183,483	+0.15(+0.14%)
Aug 28, 2017	110.12	110.21	110.12	110.19	324,958	+0.07(+0.06%)
Aug 25, 2017	110.03	110.16	110.00	110.12	228,479	+0.09(+0.08%)
Aug 24, 2017	110.09	110.14	110.02	110.03	735,135	-0.15(-0.14%)
Aug 23, 2017	110.10	110.19	110.05	110.18	1,105,196	+0.22(+0.20%)
Aug 22, 2017	110.02	110.02	109.94	109.96	192,590	-0.12(-0.11%)
Aug 21, 2017	110.09	110.14	110.04	110.09	222,278	+0.03(+0.02%)
Aug 18, 2017	110.16	110.21	109.95	110.06	261,276	+0.00(+0.00%)
Aug 17, 2017	109.85	110.08	109.83	110.06	215,057	+0.19(+0.17%)
Aug 16, 2017	109.66	109.96	109.66	109.87	312,146	+0.14(+0.13%)
Aug 15, 2017	109.67	109.78	109.65	109.73	226,785	-0.20(-0.18%)
Aug 14, 2017	109.96	110.02	109.90	109.94	421,235	-0.17(-0.15%)
Aug 11, 2017	109.94	110.13	109.93	110.10	255,681	+0.16(+0.15%)
Aug 10, 2017	109.84	109.95	109.84	109.94	451,356	+0.20(+0.18%)
Aug 09, 2017	109.87	109.93	109.74	109.74	302,048	+0.10(+0.09%)
Aug 08, 2017	109.70	109.70	109.58	109.64	313,071	-0.06(-0.06%)
Aug 07, 2017	109.65	109.72	109.62	109.70	126,402	+0.03(+0.02%)
Aug 04, 2017	109.69	109.69	109.56	109.68	498,154	-0.12(-0.11%)
Aug 03, 2017	109.64	109.84	109.64	109.80	1,117,173	+0.17(+0.15%)

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.