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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	110.91	110.97	110.64	110.68	3,123,201	+0.06(+0.05%)
Sep 28, 2023	110.33	110.64	110.18	110.62	3,296,645	+0.33(+0.30%)
Sep 27, 2023	110.72	110.74	110.14	110.29	2,739,912	-0.28(-0.26%)
Sep 26, 2023	110.70	110.72	110.51	110.57	1,635,638	-0.02(-0.02%)
Sep 25, 2023	110.61	110.63	110.56	110.59	3,502,977	-0.26(-0.24%)
Sep 22, 2023	110.67	110.93	110.62	110.85	1,657,761	+0.27(+0.25%)
Sep 21, 2023	110.54	110.65	110.50	110.58	2,078,273	-0.27(-0.25%)
Sep 20, 2023	111.19	111.28	110.80	110.85	2,620,032	-0.12(-0.11%)
Sep 19, 2023	111.08	111.19	110.93	110.97	1,908,461	-0.24(-0.22%)
Sep 18, 2023	111.13	111.29	111.12	111.22	1,634,878	-0.01(-0.01%)
Sep 15, 2023	111.29	111.38	111.19	111.22	1,800,631	-0.19(-0.17%)
Sep 14, 2023	111.67	111.69	111.39	111.41	1,680,314	-0.13(-0.11%)
Sep 13, 2023	111.34	111.62	111.34	111.54	1,170,976	+0.15(+0.13%)
Sep 12, 2023	111.38	111.42	111.30	111.39	888,489	+0.00(+0.00%)
Sep 11, 2023	111.36	111.44	111.30	111.39	1,678,232	-0.05(-0.04%)
Sep 08, 2023	111.67	111.74	111.42	111.44	1,083,872	-0.06(-0.05%)
Sep 07, 2023	111.36	111.53	111.31	111.50	1,357,850	+0.33(+0.30%)
Sep 06, 2023	111.53	111.55	111.14	111.17	2,087,318	-0.31(-0.28%)
Sep 05, 2023	111.66	111.69	111.41	111.48	1,556,884	-0.29(-0.26%)
Sep 01, 2023	112.28	112.29	111.74	111.77	2,161,722	-0.34(-0.30%)
Aug 31, 2023	112.00	112.15	111.91	112.11	2,131,280	+0.20(+0.18%)
Aug 30, 2023	112.06	112.09	111.87	111.91	2,103,045	-0.02(-0.02%)
Aug 29, 2023	111.21	111.97	111.21	111.93	2,620,427	+0.58(+0.52%)
Aug 28, 2023	111.29	111.38	111.13	111.35	1,211,264	+0.19(+0.17%)
Aug 25, 2023	111.17	111.36	110.92	111.17	3,335,827	-0.12(-0.11%)
Aug 24, 2023	111.25	111.50	111.25	111.28	1,338,084	-0.21(-0.19%)
Aug 23, 2023	111.27	111.55	111.27	111.50	2,678,702	+0.62(+0.56%)
Aug 22, 2023	110.90	111.01	110.81	110.87	1,989,211	-0.08(-0.07%)
Aug 21, 2023	111.09	111.11	110.89	110.95	1,944,907	-0.38(-0.34%)
Aug 18, 2023	111.29	111.49	111.26	111.33	1,145,657	+0.16(+0.14%)
Aug 17, 2023	111.22	111.28	110.95	111.18	1,910,698	+0.06(+0.05%)
Aug 16, 2023	111.37	111.52	111.07	111.12	2,327,695	-0.22(-0.19%)
Aug 15, 2023	111.37	111.63	111.29	111.33	1,543,200	-0.04(-0.04%)
Aug 14, 2023	111.42	111.58	111.27	111.37	1,409,699	-0.20(-0.18%)
Aug 11, 2023	111.67	111.90	111.56	111.58	1,581,401	-0.41(-0.37%)
Aug 10, 2023	112.45	112.58	111.98	111.99	1,431,894	-0.42(-0.37%)
Aug 09, 2023	112.47	112.57	112.37	112.41	1,025,383	-0.06(-0.05%)
Aug 08, 2023	112.44	112.61	112.40	112.47	1,455,138	+0.26(+0.23%)
Aug 07, 2023	112.21	112.30	112.13	112.20	1,038,250	-0.06(-0.05%)
Aug 04, 2023	111.89	112.31	111.89	112.26	1,491,576	+0.72(+0.65%)
Aug 03, 2023	111.55	111.69	111.46	111.54	1,774,715	-0.28(-0.25%)
Aug 02, 2023	111.74	111.84	111.54	111.82	2,008,504	-0.01(-0.01%)
Aug 01, 2023	111.86	111.99	111.72	111.83	2,002,386	-0.31(-0.28%)
Jul 31, 2023	112.00	112.22	111.99	112.14	1,936,441	+0.10(+0.09%)
Jul 28, 2023	111.97	112.13	111.92	112.05	1,196,676	+0.28(+0.25%)
Jul 27, 2023	112.17	112.21	111.67	111.77	1,550,069	-0.63(-0.56%)
Jul 26, 2023	112.22	112.47	112.04	112.40	1,052,877	+0.29(+0.26%)
Jul 25, 2023	111.96	112.11	111.94	112.11	1,395,597	-0.12(-0.10%)
Jul 24, 2023	112.57	112.64	112.19	112.22	942,288	-0.23(-0.21%)
Jul 21, 2023	112.53	112.58	112.42	112.46	689,606	+0.00(+0.00%)
Jul 20, 2023	112.56	112.58	112.28	112.46	5,265,959	-0.52(-0.46%)
Jul 19, 2023	112.97	113.03	112.78	112.97	1,274,441	+0.17(+0.16%)
Jul 18, 2023	113.01	113.11	112.77	112.80	991,407	+0.03(+0.03%)
Jul 17, 2023	112.72	112.84	112.60	112.77	657,141	+0.14(+0.12%)
Jul 14, 2023	112.89	112.95	112.61	112.63	2,237,826	-0.51(-0.45%)
Jul 13, 2023	112.87	113.15	112.77	113.14	3,307,125	+0.72(+0.64%)
Jul 12, 2023	112.23	112.51	112.14	112.42	2,054,797	+0.82(+0.73%)
Jul 11, 2023	111.61	111.71	111.51	111.60	1,413,777	+0.03(+0.03%)
Jul 10, 2023	111.26	111.63	111.24	111.57	963,456	+0.52(+0.46%)
Jul 07, 2023	111.03	111.35	111.00	111.05	1,273,034	+0.05(+0.04%)
Jul 06, 2023	110.93	111.02	110.58	111.00	5,520,596	-0.52(-0.46%)
Jul 05, 2023	111.82	111.86	111.42	111.52	1,605,146	-0.23(-0.21%)
Jul 03, 2023	111.99	112.24	111.76	111.76	1,124,382	-0.31(-0.28%)
Jun 30, 2023	112.03	112.12	111.89	112.06	2,085,324	+0.03(+0.03%)
Jun 29, 2023	112.08	112.11	111.90	112.04	2,170,891	-0.73(-0.65%)
Jun 28, 2023	112.57	112.78	112.42	112.77	1,242,281	+0.29(+0.26%)
Jun 27, 2023	112.77	112.86	112.38	112.47	1,290,631	-0.32(-0.28%)
Jun 26, 2023	112.79	112.84	112.65	112.79	936,707	+0.21(+0.19%)
Jun 23, 2023	112.87	112.93	112.48	112.58	1,382,015	+0.19(+0.17%)
Jun 22, 2023	112.55	112.67	112.31	112.39	1,167,383	-0.36(-0.32%)
Jun 21, 2023	112.48	112.82	112.42	112.75	1,796,017	+0.05(+0.04%)
Jun 20, 2023	112.61	112.88	112.61	112.70	1,102,559	+0.17(+0.16%)
Jun 16, 2023	112.46	112.66	112.28	112.52	1,465,408	-0.38(-0.34%)
Jun 15, 2023	112.76	112.93	112.66	112.90	1,427,275	-1.69(-1.48%)
May 08, 2023	114.57	114.78	114.55	114.59	1,035,937	-0.41(-0.35%)
May 05, 2023	115.06	115.12	114.85	115.00	1,786,812	-0.52(-0.45%)
May 04, 2023	115.22	116.04	115.22	115.53	3,814,050	+0.18(+0.15%)
May 03, 2023	114.97	115.38	114.85	115.35	1,523,292	+0.63(+0.55%)
May 02, 2023	113.96	114.81	113.94	114.72	1,822,739	+0.95(+0.84%)
May 01, 2023	114.22	114.24	113.72	113.77	1,195,931	-0.73(-0.63%)
Apr 28, 2023	114.37	114.52	114.20	114.50	1,360,619	+0.48(+0.42%)
Apr 27, 2023	114.23	114.28	113.92	114.01	1,235,934	-0.59(-0.52%)
Apr 26, 2023	114.83	114.89	114.39	114.60	1,619,618	-0.28(-0.24%)
Apr 25, 2023	114.47	114.91	114.44	114.88	1,865,095	+0.91(+0.79%)
Apr 24, 2023	113.86	114.02	113.79	113.97	595,190	+0.34(+0.30%)
Apr 21, 2023	114.02	114.05	113.59	113.63	808,183	-0.17(-0.15%)
Apr 20, 2023	113.74	113.86	113.69	113.81	759,839	+0.49(+0.44%)
Apr 19, 2023	113.31	113.36	113.16	113.31	1,259,524	-0.16(-0.15%)
Apr 18, 2023	113.42	113.67	113.39	113.48	2,966,658	+0.07(+0.06%)
Apr 17, 2023	113.56	113.62	113.38	113.41	1,062,798	-0.45(-0.40%)
Apr 14, 2023	114.01	114.01	113.75	113.86	1,516,006	-0.48(-0.42%)
Apr 13, 2023	114.67	114.79	114.28	114.34	1,225,577	-0.12(-0.10%)
Apr 12, 2023	114.55	114.59	114.13	114.46	2,815,173	+0.34(+0.30%)
Apr 11, 2023	114.21	114.22	113.92	114.12	858,861	-0.04(-0.03%)
Apr 10, 2023	114.26	114.30	114.10	114.16	1,246,589	-0.78(-0.68%)
Apr 06, 2023	115.02	115.17	114.91	114.94	2,054,524	-0.01(-0.01%)
Apr 05, 2023	115.09	115.47	114.94	114.95	2,043,835	+0.22(+0.19%)
Apr 04, 2023	113.88	114.79	113.88	114.73	2,582,895	+0.60(+0.53%)
Apr 03, 2023	113.59	114.21	113.54	114.13	2,719,172	+0.34(+0.30%)
Mar 31, 2023	113.37	113.78	113.27	113.78	1,694,642	+0.48(+0.43%)
Mar 30, 2023	113.09	113.36	113.05	113.30	1,153,539	+0.07(+0.06%)
Mar 29, 2023	113.05	113.39	113.05	113.23	2,172,769	-0.11(-0.09%)
Mar 28, 2023	113.34	113.48	113.19	113.34	977,618	-0.21(-0.19%)
Mar 27, 2023	113.70	113.89	113.51	113.55	1,355,732	-0.94(-0.82%)
Mar 24, 2023	115.12	115.16	114.44	114.49	3,491,396	-0.03(-0.03%)
Mar 23, 2023	113.95	114.62	113.84	114.52	2,327,975	+0.65(+0.57%)
Mar 22, 2023	112.67	114.00	112.58	113.87	2,974,288	+1.07(+0.95%)
Mar 21, 2023	112.92	113.17	112.71	112.80	2,006,289	-0.74(-0.66%)
Mar 20, 2023	114.15	114.15	113.34	113.54	2,889,261	-0.32(-0.28%)
Mar 17, 2023	113.45	114.19	113.40	113.86	3,351,380	+0.97(+0.86%)
Mar 16, 2023	114.06	114.19	112.75	112.89	4,318,062	-0.78(-0.69%)
Mar 15, 2023	113.73	114.30	113.27	113.68	10,740,029	+1.30(+1.15%)
Mar 14, 2023	112.56	112.70	111.98	112.38	4,011,828	-0.72(-0.64%)
Mar 13, 2023	113.21	113.72	112.80	113.11	7,649,792	+1.34(+1.20%)
Mar 10, 2023	111.49	111.83	111.23	111.76	2,536,580	+1.29(+1.16%)
Mar 09, 2023	110.11	110.59	110.04	110.48	1,049,267	+0.66(+0.60%)
Mar 08, 2023	110.13	110.22	109.73	109.82	1,493,714	-0.09(-0.08%)
Mar 07, 2023	110.22	110.25	109.84	109.91	1,748,247	-0.23(-0.21%)
Mar 06, 2023	110.38	110.38	110.08	110.14	1,114,742	-0.08(-0.07%)
Mar 03, 2023	110.16	110.22	109.87	110.22	1,394,665	+0.37(+0.33%)
Mar 02, 2023	109.76	109.88	109.73	109.85	1,441,638	-0.20(-0.18%)
Mar 01, 2023	110.26	110.34	110.00	110.05	1,318,894	-0.50(-0.45%)
Feb 28, 2023	110.32	110.59	110.23	110.55	1,515,570	+0.05(+0.04%)
Feb 27, 2023	110.53	110.59	110.38	110.50	991,077	+0.21(+0.19%)
Feb 24, 2023	110.28	110.39	110.13	110.29	1,912,030	-0.51(-0.46%)
Feb 23, 2023	110.61	110.87	110.57	110.80	1,288,768	+0.21(+0.19%)
Feb 22, 2023	110.69	110.80	110.55	110.59	3,704,399	+0.11(+0.10%)
Feb 21, 2023	110.72	110.78	110.45	110.48	1,808,926	-0.70(-0.63%)
Feb 17, 2023	110.86	111.19	110.84	111.18	1,641,754	+0.21(+0.19%)
Feb 16, 2023	111.01	111.17	110.86	110.97	2,561,819	-0.14(-0.12%)
Feb 15, 2023	111.11	111.29	111.01	111.10	2,100,143	-0.08(-0.07%)
Feb 14, 2023	111.31	111.48	111.06	111.18	3,034,763	-0.47(-0.42%)
Feb 13, 2023	111.53	111.68	111.52	111.65	2,116,102	+0.09(+0.08%)
Feb 10, 2023	111.84	111.86	111.56	111.57	1,866,189	-0.28(-0.25%)
Feb 09, 2023	112.31	112.31	111.77	111.85	1,702,116	-0.31(-0.28%)
Feb 08, 2023	112.07	112.24	111.93	112.16	1,428,959	+0.19(+0.17%)
Feb 07, 2023	112.07	112.54	111.92	111.96	1,324,350	-0.04(-0.03%)
Feb 06, 2023	112.19	112.31	111.98	112.00	1,134,006	-0.79(-0.70%)
Feb 03, 2023	112.98	113.13	112.73	112.79	3,457,240	-0.86(-0.76%)
Feb 02, 2023	113.89	113.96	113.61	113.65	1,694,387	-0.02(-0.02%)
Feb 01, 2023	113.20	113.70	112.87	113.67	1,527,114	+0.59(+0.52%)
Jan 31, 2023	112.97	113.08	112.74	113.08	2,118,739	+0.42(+0.38%)
Jan 30, 2023	112.67	112.77	112.59	112.66	690,759	-0.27(-0.24%)
Jan 27, 2023	112.81	112.93	112.76	112.93	722,027	-0.10(-0.09%)
Jan 26, 2023	113.15	113.22	112.94	113.02	1,091,466	-0.24(-0.21%)
Jan 25, 2023	113.22	113.42	113.09	113.26	846,098	+0.12(+0.10%)
Jan 24, 2023	112.90	113.19	112.73	113.15	739,366	+0.28(+0.25%)
Jan 23, 2023	112.91	113.09	112.85	112.87	1,139,471	-0.28(-0.25%)
Jan 20, 2023	113.19	113.27	113.02	113.15	1,346,738	-0.42(-0.37%)
Jan 19, 2023	113.55	113.67	113.43	113.56	1,360,859	-0.17(-0.15%)
Jan 18, 2023	113.63	113.78	113.48	113.74	1,501,188	+0.88(+0.78%)
Jan 17, 2023	112.76	113.02	112.76	112.86	2,445,348	-0.06(-0.05%)
Jan 13, 2023	113.12	113.25	112.80	112.92	3,603,806	-0.36(-0.32%)
Jan 12, 2023	112.97	113.28	112.69	113.27	1,333,038	+0.67(+0.60%)
Jan 11, 2023	112.35	112.60	112.33	112.60	2,102,677	+0.34(+0.30%)
Jan 10, 2023	112.29	112.36	112.05	112.26	2,286,540	-0.24(-0.21%)
Jan 09, 2023	112.32	112.65	112.30	112.50	1,738,526	+0.20(+0.18%)
Jan 06, 2023	111.45	112.35	111.36	112.30	2,039,704	+0.96(+0.87%)
Jan 05, 2023	111.06	111.39	110.97	111.34	889,017	-0.18(-0.16%)
Jan 04, 2023	111.61	111.67	111.36	111.52	878,469	+0.43(+0.39%)
Jan 03, 2023	111.32	111.37	110.99	111.08	1,432,491	+0.33(+0.30%)
Dec 30, 2022	110.79	111.00	110.60	110.76	1,252,970	-0.25(-0.23%)
Dec 29, 2022	110.92	111.06	110.83	111.01	1,047,268	+0.20(+0.18%)
Dec 28, 2022	110.95	110.99	110.75	110.81	1,508,115	-0.08(-0.07%)
Dec 27, 2022	111.06	111.15	110.81	110.88	836,264	-0.52(-0.47%)
Dec 23, 2022	111.31	111.46	111.29	111.40	834,047	-0.20(-0.18%)
Dec 22, 2022	111.67	111.86	111.61	111.61	1,134,072	-0.08(-0.07%)
Dec 21, 2022	111.89	111.91	111.64	111.68	1,081,336	+0.10(+0.09%)
Dec 20, 2022	111.53	111.69	111.46	111.59	2,253,912	-0.36(-0.32%)
Dec 19, 2022	112.09	112.09	111.89	111.94	1,654,422	-0.43(-0.39%)
Dec 16, 2022	112.04	112.53	111.97	112.38	996,991	-0.02(-0.02%)
Dec 15, 2022	112.44	112.49	112.17	112.40	1,553,118	+0.02(+0.02%)
Dec 14, 2022	112.32	112.49	111.92	112.38	1,583,236	+0.21(+0.19%)
Dec 13, 2022	112.56	112.63	112.13	112.16	2,399,722	+0.65(+0.59%)
Dec 12, 2022	111.81	111.85	111.40	111.51	1,986,723	-0.08(-0.07%)
Dec 09, 2022	111.80	111.82	111.59	111.59	861,296	-0.34(-0.30%)
Dec 08, 2022	111.96	112.12	111.85	111.92	794,398	-0.41(-0.37%)
Dec 07, 2022	111.99	112.38	111.95	112.34	2,047,046	+0.64(+0.57%)
Dec 06, 2022	111.48	111.78	111.44	111.70	1,545,312	+0.33(+0.29%)
Dec 05, 2022	111.76	111.79	111.35	111.37	1,038,957	-0.78(-0.70%)
Dec 02, 2022	111.59	112.17	111.41	112.15	968,048	+0.10(+0.09%)
Dec 01, 2022	111.52	112.06	111.50	112.06	1,242,824	+0.68(+0.61%)
Nov 30, 2022	110.46	111.39	110.35	111.38	2,352,163	+0.75(+0.68%)
Nov 29, 2022	110.62	110.82	110.57	110.63	694,943	-0.17(-0.16%)
Nov 28, 2022	110.82	110.96	110.74	110.80	695,452	+0.01(+0.01%)
Nov 25, 2022	110.64	110.80	110.62	110.80	267,211	+0.02(+0.02%)
Nov 23, 2022	110.49	110.80	110.48	110.78	1,022,383	+0.33(+0.30%)
Nov 22, 2022	110.46	110.55	110.36	110.45	1,454,849	+0.20(+0.18%)
Nov 21, 2022	110.56	110.60	110.21	110.25	865,703	-0.04(-0.03%)
Nov 18, 2022	110.52	110.61	110.27	110.28	841,537	-0.29(-0.26%)
Nov 17, 2022	110.64	110.66	110.46	110.57	1,622,161	-0.44(-0.40%)
Nov 16, 2022	110.95	111.10	110.80	111.02	1,198,739	+0.34(+0.30%)
Nov 15, 2022	110.56	110.71	110.34	110.68	959,040	+0.49(+0.44%)
Nov 14, 2022	110.24	110.27	110.04	110.19	787,212	-0.17(-0.16%)
Nov 11, 2022	110.22	110.40	110.18	110.36	793,319	-0.14(-0.12%)
Nov 10, 2022	110.06	110.53	110.04	110.50	7,370,700	+1.57(+1.44%)
Nov 09, 2022	108.59	108.94	108.53	108.93	1,451,227	+0.34(+0.31%)
Nov 08, 2022	108.34	108.67	108.34	108.59	1,192,696	+0.38(+0.35%)
Nov 07, 2022	108.38	108.42	108.17	108.21	739,583	-0.22(-0.20%)
Nov 04, 2022	108.42	108.68	108.24	108.43	931,433	+0.09(+0.08%)
Nov 03, 2022	108.08	108.42	108.07	108.34	1,823,221	-0.35(-0.32%)
Nov 02, 2022	108.89	109.38	108.51	108.69	1,527,262	-0.10(-0.09%)
Nov 01, 2022	109.41	109.43	108.74	108.79	1,106,398	-0.15(-0.14%)
Oct 31, 2022	108.90	109.03	108.70	108.94	1,469,513	-0.27(-0.25%)
Oct 28, 2022	109.19	109.47	109.02	109.21	1,375,927	-0.45(-0.41%)
Oct 27, 2022	109.37	109.72	109.20	109.66	1,251,695	+0.58(+0.53%)
Oct 26, 2022	108.94	109.25	108.93	109.08	1,217,616	+0.26(+0.24%)
Oct 25, 2022	108.80	109.05	108.72	108.82	1,066,717	+0.59(+0.54%)
Oct 24, 2022	108.19	108.47	108.03	108.24	1,406,899	-0.02(-0.02%)
Oct 21, 2022	107.86	108.44	107.79	108.26	2,275,556	+0.48(+0.45%)
Oct 20, 2022	108.06	108.24	107.71	107.78	1,666,583	-0.45(-0.42%)
Oct 19, 2022	108.37	108.50	108.19	108.23	1,034,699	-0.63(-0.58%)
Oct 18, 2022	108.94	109.04	108.58	108.86	807,359	+0.17(+0.16%)
Oct 17, 2022	109.04	109.12	108.64	108.69	969,083	+0.17(+0.16%)
Oct 14, 2022	109.16	109.17	108.44	108.52	1,448,317	-0.28(-0.26%)
Oct 13, 2022	108.27	109.12	108.27	108.79	1,158,693	-0.50(-0.46%)
Oct 12, 2022	109.02	109.38	109.00	109.29	1,279,364	+0.27(+0.25%)
Oct 11, 2022	109.14	109.39	108.96	109.02	1,618,228	+0.12(+0.11%)
Oct 10, 2022	109.11	109.12	108.66	108.90	797,740	-0.24(-0.22%)
Oct 07, 2022	109.21	109.36	109.12	109.14	1,101,339	-0.39(-0.36%)
Oct 06, 2022	109.79	109.87	109.51	109.53	2,793,525	-0.37(-0.34%)
Oct 05, 2022	110.07	110.11	109.73	109.91	2,224,225	-0.55(-0.50%)
Oct 04, 2022	110.55	110.83	110.34	110.45	2,166,023	+0.21(+0.19%)

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.