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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	112.29	112.52	112.29	112.44	1,931,390	+0.10(+0.09%)
Jul 28, 2023	112.26	112.42	112.21	112.34	1,193,554	+0.28(+0.25%)
Jul 27, 2023	112.46	112.51	111.96	112.06	1,546,025	-0.63(-0.56%)
Jul 26, 2023	112.52	112.76	112.33	112.69	1,050,130	+0.29(+0.26%)
Jul 25, 2023	112.25	112.40	112.23	112.40	1,391,957	-0.12(-0.10%)
Jul 24, 2023	112.87	112.94	112.48	112.52	939,830	-0.23(-0.21%)
Jul 21, 2023	112.82	112.88	112.71	112.75	687,808	+0.00(+0.00%)
Jul 20, 2023	112.86	112.88	112.58	112.75	5,252,224	-0.52(-0.46%)
Jul 19, 2023	113.27	113.33	113.08	113.27	1,271,117	+0.18(+0.16%)
Jul 18, 2023	113.31	113.41	113.06	113.09	988,821	+0.03(+0.03%)
Jul 17, 2023	113.02	113.13	112.90	113.06	655,426	+0.14(+0.12%)
Jul 14, 2023	113.18	113.25	112.91	112.93	2,231,989	-0.51(-0.45%)
Jul 13, 2023	113.16	113.44	113.07	113.44	3,298,499	+0.72(+0.64%)
Jul 12, 2023	112.53	112.80	112.44	112.71	2,049,437	+0.82(+0.73%)
Jul 11, 2023	111.90	112.00	111.80	111.89	1,410,089	+0.03(+0.03%)
Jul 10, 2023	111.55	111.92	111.53	111.86	960,943	+0.52(+0.46%)
Jul 07, 2023	111.31	111.64	111.30	111.34	1,269,713	+0.05(+0.04%)
Jul 06, 2023	111.22	111.31	110.87	111.30	5,506,196	-0.52(-0.46%)
Jul 05, 2023	112.12	112.16	111.72	111.81	1,600,959	-0.23(-0.21%)
Jul 03, 2023	112.28	112.54	112.05	112.05	1,121,450	-0.31(-0.28%)
Jun 30, 2023	112.32	112.42	112.18	112.36	2,079,885	+0.03(+0.03%)
Jun 29, 2023	112.37	112.41	112.19	112.33	2,165,229	-0.73(-0.65%)
Jun 28, 2023	112.86	113.07	112.71	113.06	1,239,040	+0.29(+0.26%)
Jun 27, 2023	113.06	113.16	112.67	112.77	1,287,264	-0.32(-0.28%)
Jun 26, 2023	113.09	113.13	112.94	113.09	934,263	+0.21(+0.19%)
Jun 23, 2023	113.17	113.23	112.78	112.88	1,378,410	+0.19(+0.17%)
Jun 22, 2023	112.85	112.96	112.60	112.68	1,164,338	-0.36(-0.32%)
Jun 21, 2023	112.78	113.12	112.71	113.04	1,791,332	+0.05(+0.04%)
Jun 20, 2023	112.90	113.17	112.90	112.99	1,099,683	+0.18(+0.16%)
Jun 16, 2023	112.76	112.95	112.57	112.82	1,461,586	-0.38(-0.34%)
Jun 15, 2023	113.05	113.23	112.95	113.20	1,423,552	+0.58(+0.51%)
Jun 14, 2023	112.91	112.98	112.27	112.62	3,505,000	-0.04(-0.03%)
Jun 13, 2023	113.39	113.44	112.54	112.66	1,398,184	-0.55(-0.48%)
Jun 12, 2023	113.14	113.22	112.89	113.21	764,429	+0.19(+0.16%)
Jun 09, 2023	113.10	113.14	112.94	113.02	909,294	-0.36(-0.32%)
Jun 08, 2023	113.14	113.41	113.13	113.38	1,097,876	+0.46(+0.41%)
Jun 07, 2023	113.27	113.32	112.81	112.92	1,167,359	-0.42(-0.37%)
Jun 06, 2023	113.41	113.41	113.17	113.34	996,776	-0.04(-0.03%)
Jun 05, 2023	113.06	113.61	112.97	113.38	2,049,492	+0.04(+0.03%)
Jun 02, 2023	113.85	113.88	113.28	113.34	1,457,133	-0.70(-0.62%)
Jun 01, 2023	113.98	114.25	113.95	114.05	1,325,030	+0.32(+0.28%)
May 31, 2023	113.59	113.88	113.42	113.72	2,883,665	+0.24(+0.21%)
May 30, 2023	113.07	113.48	113.00	113.48	1,013,595	+0.64(+0.57%)
May 26, 2023	112.70	112.91	112.53	112.84	1,302,532	-0.08(-0.07%)
May 25, 2023	113.24	113.32	112.87	112.92	2,556,240	-0.59(-0.52%)
May 24, 2023	113.80	113.81	113.43	113.51	1,863,628	-0.24(-0.21%)
May 23, 2023	113.53	113.81	113.44	113.75	1,355,044	+0.12(+0.10%)
May 22, 2023	113.72	113.93	113.57	113.64	1,931,462	-0.07(-0.06%)
May 19, 2023	113.71	114.17	113.57	113.70	2,330,988	-0.30(-0.26%)
May 18, 2023	114.20	114.22	113.94	114.00	2,014,327	-0.51(-0.44%)
May 17, 2023	114.81	114.83	114.42	114.51	1,139,007	-0.33(-0.29%)
May 16, 2023	114.87	114.95	114.63	114.84	1,610,949	-0.26(-0.23%)
May 15, 2023	115.02	115.11	114.99	115.11	1,112,364	-0.06(-0.05%)
May 12, 2023	115.56	115.61	115.12	115.16	1,733,250	-0.45(-0.39%)
May 11, 2023	115.88	115.97	115.56	115.61	1,310,983	+0.15(+0.13%)
May 10, 2023	115.17	115.54	115.17	115.47	1,774,509	+0.66(+0.58%)
May 09, 2023	114.85	114.92	114.73	114.80	1,680,686	-0.09(-0.08%)
May 08, 2023	114.87	115.08	114.84	114.89	1,033,254	-0.41(-0.35%)
May 05, 2023	115.36	115.42	115.14	115.30	1,782,186	-0.53(-0.45%)
May 04, 2023	115.52	116.34	115.52	115.83	3,804,174	+0.17(+0.15%)
May 03, 2023	115.27	115.67	115.15	115.65	1,519,348	+0.63(+0.55%)
May 02, 2023	114.26	115.11	114.24	115.02	1,818,019	+0.95(+0.84%)

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.