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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	110.75	111.68	110.63	111.67	2,346,072	+0.75(+0.68%)
Nov 29, 2022	110.91	111.11	110.86	110.92	693,143	-0.17(-0.16%)
Nov 28, 2022	111.11	111.25	111.03	111.09	693,651	+0.01(+0.01%)
Nov 25, 2022	110.93	111.08	110.91	111.08	266,519	+0.02(+0.02%)
Nov 23, 2022	110.77	111.08	110.76	111.06	1,019,736	+0.33(+0.30%)
Nov 22, 2022	110.75	110.84	110.65	110.74	1,451,082	+0.20(+0.18%)
Nov 21, 2022	110.84	110.89	110.50	110.53	863,461	-0.04(-0.04%)
Nov 18, 2022	110.80	110.90	110.55	110.57	839,358	-0.29(-0.26%)
Nov 17, 2022	110.93	110.95	110.75	110.86	1,617,960	-0.44(-0.40%)
Nov 16, 2022	111.24	111.39	111.09	111.30	1,195,635	+0.34(+0.30%)
Nov 15, 2022	110.85	111.00	110.63	110.97	956,557	+0.49(+0.45%)
Nov 14, 2022	110.52	110.55	110.32	110.47	785,174	-0.17(-0.16%)
Nov 11, 2022	110.50	110.68	110.47	110.65	791,264	-0.14(-0.12%)
Nov 10, 2022	110.34	110.81	110.32	110.78	7,351,615	+1.57(+1.44%)
Nov 09, 2022	108.88	109.23	108.81	109.21	1,447,469	+0.34(+0.31%)
Nov 08, 2022	108.63	108.95	108.63	108.88	1,189,608	+0.39(+0.35%)
Nov 07, 2022	108.66	108.70	108.45	108.49	737,668	-0.22(-0.20%)
Nov 04, 2022	108.70	108.96	108.52	108.71	929,022	+0.09(+0.08%)
Nov 03, 2022	108.37	108.70	108.35	108.63	1,818,500	-0.35(-0.32%)
Nov 02, 2022	109.17	109.67	108.79	108.97	1,523,307	-0.10(-0.09%)
Nov 01, 2022	109.69	109.71	109.03	109.07	1,103,533	-0.15(-0.14%)
Oct 31, 2022	109.18	109.32	108.98	109.22	1,465,708	-0.27(-0.25%)
Oct 28, 2022	109.47	109.75	109.31	109.49	1,372,365	-0.45(-0.41%)
Oct 27, 2022	109.65	110.01	109.48	109.94	1,248,454	+0.58(+0.53%)
Oct 26, 2022	109.22	109.53	109.21	109.36	1,214,464	+0.26(+0.24%)
Oct 25, 2022	109.09	109.34	109.00	109.11	1,063,955	+0.59(+0.54%)
Oct 24, 2022	108.47	108.75	108.31	108.52	1,403,256	-0.02(-0.02%)
Oct 21, 2022	108.14	108.72	108.07	108.54	2,269,664	+0.48(+0.45%)
Oct 20, 2022	108.34	108.52	107.99	108.06	1,662,268	-0.45(-0.42%)
Oct 19, 2022	108.65	108.78	108.47	108.51	1,032,020	-0.64(-0.58%)
Oct 18, 2022	109.22	109.33	108.86	109.14	805,269	+0.17(+0.16%)
Oct 17, 2022	109.33	109.40	108.93	108.97	966,574	+0.17(+0.16%)
Oct 14, 2022	109.44	109.45	108.72	108.80	1,444,567	-0.28(-0.26%)
Oct 13, 2022	108.55	109.40	108.55	109.08	1,155,693	-0.50(-0.46%)
Oct 12, 2022	109.31	109.66	109.28	109.58	1,276,052	+0.27(+0.25%)
Oct 11, 2022	109.42	109.67	109.24	109.31	1,614,038	+0.12(+0.11%)
Oct 10, 2022	109.39	109.40	108.94	109.18	795,675	-0.24(-0.22%)
Oct 07, 2022	109.49	109.64	109.40	109.42	1,098,488	-0.39(-0.36%)
Oct 06, 2022	110.08	110.15	109.80	109.82	2,786,292	-0.38(-0.34%)
Oct 05, 2022	110.36	110.40	110.02	110.19	2,218,466	-0.55(-0.49%)
Oct 04, 2022	110.84	111.12	110.62	110.74	2,160,415	+0.21(+0.19%)
Oct 03, 2022	110.43	111.09	110.27	110.53	2,577,422	+0.75(+0.69%)
Sep 30, 2022	110.21	110.35	109.58	109.78	2,831,366	-0.26(-0.24%)
Sep 29, 2022	109.86	110.18	109.77	110.04	1,549,243	-0.34(-0.30%)
Sep 28, 2022	109.91	110.45	109.63	110.37	4,153,120	+1.49(+1.37%)
Sep 27, 2022	109.33	109.39	108.83	108.88	2,478,467	-0.30(-0.27%)
Sep 26, 2022	109.82	109.88	109.06	109.18	2,292,247	-0.96(-0.87%)
Sep 23, 2022	110.28	110.32	109.94	110.14	2,053,455	-0.18(-0.17%)
Sep 22, 2022	110.62	110.67	110.22	110.32	2,605,634	-0.90(-0.81%)
Sep 21, 2022	111.22	111.39	110.64	111.23	1,127,893	+0.06(+0.05%)
Sep 20, 2022	111.11	111.32	111.04	111.17	1,087,587	-0.32(-0.28%)
Sep 19, 2022	111.37	111.58	111.35	111.49	1,663,626	-0.24(-0.21%)
Sep 16, 2022	111.56	111.85	111.52	111.73	803,720	+0.17(+0.16%)
Sep 15, 2022	111.62	111.71	111.50	111.55	792,279	-0.28(-0.25%)
Sep 14, 2022	111.77	112.06	111.75	111.83	1,580,659	-0.11(-0.09%)
Sep 13, 2022	111.92	112.01	111.75	111.94	1,825,317	-0.63(-0.56%)
Sep 12, 2022	112.84	112.91	112.47	112.57	1,105,387	-0.06(-0.05%)
Sep 09, 2022	112.79	112.94	112.56	112.63	1,920,986	-0.08(-0.07%)
Sep 08, 2022	112.95	113.06	112.70	112.71	2,439,296	-0.30(-0.26%)
Sep 07, 2022	112.75	113.02	112.72	113.00	1,376,844	+0.47(+0.42%)
Sep 06, 2022	112.77	112.79	112.45	112.53	1,885,553	-0.68(-0.60%)
Sep 02, 2022	113.16	113.42	113.01	113.22	904,869	+0.51(+0.45%)

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.