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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	108.55	108.55	108.46	108.46	564,045	+0.04(+0.03%)
Sep 27, 2018	108.41	108.44	108.36	108.43	214,654	-0.01(-0.01%)
Sep 26, 2018	108.30	108.47	108.28	108.44	279,438	+0.18(+0.17%)
Sep 25, 2018	108.25	108.26	108.19	108.25	564,110	-0.05(-0.05%)
Sep 24, 2018	108.25	108.37	108.25	108.31	317,835	-0.04(-0.03%)
Sep 21, 2018	108.28	108.37	108.28	108.34	210,775	+0.02(+0.02%)
Sep 20, 2018	108.23	108.38	108.23	108.33	285,807	+0.03(+0.03%)
Sep 19, 2018	108.36	108.37	108.25	108.30	470,083	-0.08(-0.08%)
Sep 18, 2018	108.55	108.56	108.37	108.38	421,741	-0.22(-0.20%)
Sep 17, 2018	108.51	108.62	108.50	108.60	2,650,317	+0.05(+0.04%)
Sep 14, 2018	108.58	108.64	108.55	108.55	326,483	-0.15(-0.13%)
Sep 13, 2018	108.78	108.79	108.69	108.70	186,871	-0.02(-0.02%)
Sep 12, 2018	108.75	108.76	108.70	108.72	176,126	+0.05(+0.05%)
Sep 11, 2018	108.75	108.77	108.66	108.66	310,071	-0.23(-0.21%)
Sep 10, 2018	108.86	108.92	108.86	108.89	259,356	+0.02(+0.02%)
Sep 07, 2018	108.97	108.97	108.85	108.87	425,723	-0.34(-0.31%)
Sep 06, 2018	109.14	109.25	109.11	109.21	378,125	+0.14(+0.12%)
Sep 05, 2018	109.06	109.13	109.02	109.07	417,227	-0.01(-0.01%)
Sep 04, 2018	109.14	109.18	109.04	109.08	333,720	-0.11(-0.10%)
Aug 31, 2018		109.19	109.19	109.19	0	+0.08(+0.07%)
Aug 30, 2018	109.06	109.14	109.04	109.11	427,031	+0.16(+0.15%)
Aug 29, 2018	109.01	109.03	108.92	108.94	222,321	-0.05(-0.05%)
Aug 28, 2018	109.07	109.07	108.98	109.00	581,082	-0.16(-0.14%)
Aug 27, 2018	109.20	109.21	109.12	109.15	221,259	-0.11(-0.10%)
Aug 24, 2018	109.15	109.29	109.15	109.26	176,935	-0.02(-0.02%)
Aug 23, 2018	109.30	109.33	109.27	109.28	728,697	-0.04(-0.03%)
Aug 22, 2018	109.34	109.37	109.24	109.32	209,044	+0.11(+0.10%)
Aug 21, 2018	109.25	109.25	109.17	109.21	366,823	-0.10(-0.09%)
Aug 20, 2018	109.23	109.32	109.21	109.31	279,643	+0.23(+0.21%)
Aug 17, 2018	109.14	109.19	109.04	109.08	211,354	+0.00(+0.00%)
Aug 16, 2018	109.11	109.13	108.97	109.08	269,523	-0.04(-0.03%)
Aug 15, 2018	109.08	109.24	109.08	109.12	199,823	+0.17(+0.16%)
Aug 14, 2018	109.00	109.03	108.94	108.94	569,944	-0.09(-0.08%)
Aug 13, 2018	109.03	109.12	108.97	109.03	250,716	+0.02(+0.02%)
Aug 10, 2018	108.92	109.14	108.92	109.02	482,420	+0.28(+0.26%)
Aug 09, 2018	108.68	108.75	108.68	108.73	154,305	+0.16(+0.14%)
Aug 08, 2018	108.58	108.62	108.55	108.58	167,358	+0.06(+0.06%)
Aug 07, 2018	108.62	108.62	108.51	108.52	256,174	-0.16(-0.15%)
Aug 06, 2018	108.65	108.76	108.64	108.68	261,521	+0.04(+0.03%)
Aug 03, 2018	108.53	108.65	108.53	108.64	638,021	+0.19(+0.18%)
Aug 02, 2018	108.42	108.48	108.35	108.45	461,946	+0.14(+0.13%)
Aug 01, 2018	108.31	108.38	108.27	108.31	623,248	-0.14(-0.13%)
Jul 31, 2018	108.43	108.49	108.42	108.45	700,657	+0.05(+0.05%)
Jul 30, 2018	108.36	108.46	108.35	108.40	274,149	-0.04(-0.03%)
Jul 27, 2018	108.48	108.48	108.38	108.43	469,174	+0.11(+0.10%)
Jul 26, 2018	108.46	108.50	108.32	108.32	288,573	-0.11(-0.10%)
Jul 25, 2018	108.54	108.56	108.39	108.43	206,100	-0.05(-0.05%)
Jul 24, 2018	108.46	108.51	108.41	108.49	284,002	+0.01(+0.01%)
Jul 23, 2018	108.68	108.69	108.44	108.48	233,714	-0.26(-0.24%)
Jul 20, 2018	108.85	108.85	108.72	108.74	208,387	-0.14(-0.13%)
Jul 19, 2018	108.70	108.91	108.70	108.89	162,508	+0.21(+0.19%)
Jul 18, 2018	108.75	108.77	108.67	108.68	318,814	-0.04(-0.03%)
Jul 17, 2018	108.79	108.81	108.71	108.71	212,120	-0.04(-0.03%)
Jul 16, 2018	108.72	108.79	108.68	108.75	546,511	-0.14(-0.12%)
Jul 13, 2018	108.81	108.89	108.80	108.89	215,394	+0.14(+0.13%)
Jul 12, 2018	108.69	108.78	108.69	108.75	166,481	-0.03(-0.02%)
Jul 11, 2018	108.73	108.78	108.67	108.78	196,194	+0.13(+0.12%)
Jul 10, 2018	108.66	108.71	108.62	108.65	468,782	-0.08(-0.08%)
Jul 09, 2018	108.73	108.76	108.70	108.73	205,371	-0.14(-0.13%)
Jul 06, 2018	108.89	108.90	108.81	108.88	226,973	+0.09(+0.08%)
Jul 05, 2018	108.79	108.88	108.75	108.79	251,947	-0.03(-0.03%)
Jul 03, 2018		108.81	108.81	108.81	0	+0.15(+0.14%)

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.