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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	117.80	117.84	117.72	117.74	995,103	-0.13(-0.11%)
Dec 30, 2019	117.70	117.89	117.68	117.87	862,848	+0.03(+0.02%)
Dec 27, 2019	117.77	117.86	117.76	117.84	455,096	+0.21(+0.18%)
Dec 26, 2019	117.61	117.65	117.52	117.64	503,876	+0.09(+0.08%)
Dec 24, 2019	117.33	117.57	117.32	117.54	289,869	+0.12(+0.10%)
Dec 23, 2019	117.51	117.55	117.37	117.42	400,294	-0.07(-0.06%)
Dec 20, 2019	117.42	117.52	117.38	117.48	320,842	-0.02(-0.02%)
Dec 19, 2019	117.44	117.61	117.40	117.50	1,763,792	+0.07(+0.06%)
Dec 18, 2019	117.51	117.53	117.34	117.43	594,066	-0.12(-0.10%)
Dec 17, 2019	117.64	117.66	117.53	117.55	466,333	+0.01(+0.01%)
Dec 16, 2019	117.63	117.65	117.49	117.54	619,274	-0.27(-0.23%)
Dec 13, 2019	117.64	117.86	117.45	117.81	811,901	+0.41(+0.35%)
Dec 12, 2019	117.89	117.90	117.26	117.40	1,943,177	-0.49(-0.41%)
Dec 11, 2019	117.69	117.95	117.68	117.89	374,193	+0.26(+0.22%)
Dec 10, 2019	117.77	117.81	117.62	117.63	565,435	-0.11(-0.10%)
Dec 09, 2019	117.84	117.84	117.72	117.74	510,264	-0.01(-0.01%)
Dec 06, 2019	117.67	117.83	117.63	117.75	857,464	-0.20(-0.17%)
Dec 05, 2019	117.84	118.01	117.83	117.95	657,586	-0.13(-0.11%)
Dec 04, 2019	118.23	118.29	117.99	118.09	558,180	-0.26(-0.22%)
Dec 03, 2019	118.15	118.48	118.14	118.35	1,019,391	+0.57(+0.48%)
Dec 02, 2019	117.66	117.82	117.61	117.78	2,380,192	-0.15(-0.12%)
Nov 29, 2019	117.87	117.94	117.81	117.92	155,845	+0.01(+0.01%)
Nov 27, 2019	117.96	117.98	117.88	117.92	366,531	-0.19(-0.16%)
Nov 26, 2019	118.06	118.13	118.05	118.10	596,243	+0.13(+0.11%)
Nov 25, 2019	117.94	118.00	117.92	117.97	517,905	+0.01(+0.01%)
Nov 22, 2019	118.03	118.04	117.92	117.96	2,281,340	-0.03(-0.02%)
Nov 21, 2019	118.00	118.06	117.92	117.99	769,275	-0.16(-0.13%)
Nov 20, 2019	118.05	118.18	118.00	118.15	1,158,225	+0.24(+0.21%)
Nov 19, 2019	117.85	117.96	117.85	117.91	862,647	+0.04(+0.03%)
Nov 18, 2019	117.88	117.94	117.85	117.87	1,357,106	+0.13(+0.11%)
Nov 15, 2019	117.73	117.84	117.71	117.74	549,047	-0.12(-0.10%)
Nov 14, 2019	117.80	117.94	117.78	117.86	1,377,953	+0.35(+0.29%)
Nov 13, 2019	117.54	117.59	117.47	117.51	995,130	+0.20(+0.17%)
Nov 12, 2019	117.25	117.36	117.16	117.31	1,023,337	+0.08(+0.06%)
Nov 11, 2019	117.30	117.30	117.17	117.23	421,492	+0.05(+0.04%)
Nov 08, 2019	117.22	117.44	117.18	117.19	780,083	-0.05(-0.04%)
Nov 07, 2019	117.43	117.44	116.99	117.23	1,190,812	-0.53(-0.45%)
Nov 06, 2019	117.72	117.82	117.60	117.77	552,900	+0.20(+0.17%)
Nov 05, 2019	117.69	117.72	117.50	117.57	1,022,390	-0.36(-0.30%)
Nov 04, 2019	117.94	117.98	117.86	117.92	412,571	-0.28(-0.24%)
Nov 01, 2019	118.23	118.39	118.06	118.20	1,659,458	-0.16(-0.13%)
Oct 31, 2019	118.03	118.39	118.03	118.36	597,826	+0.49(+0.42%)
Oct 30, 2019	117.62	117.87	117.51	117.87	1,476,997	+0.29(+0.25%)
Oct 29, 2019	117.62	117.64	117.52	117.58	676,324	+0.02(+0.02%)
Oct 28, 2019	117.51	117.58	117.44	117.56	3,079,580	-0.17(-0.14%)
Oct 25, 2019	117.98	117.98	117.63	117.73	844,225	-0.18(-0.15%)
Oct 24, 2019	117.96	118.08	117.90	117.91	843,473	+0.03(+0.02%)
Oct 23, 2019	118.05	118.06	117.87	117.88	2,489,106	-0.05(-0.04%)
Oct 22, 2019	117.92	117.96	117.71	117.92	1,301,559	+0.14(+0.12%)
Oct 21, 2019	117.89	117.97	117.78	117.78	320,919	-0.26(-0.22%)
Oct 18, 2019	118.02	118.14	117.98	118.05	500,528	+0.10(+0.09%)
Oct 17, 2019	117.94	118.10	117.88	117.94	310,928	-0.04(-0.03%)
Oct 16, 2019	117.95	118.05	117.89	117.98	422,604	+0.17(+0.14%)
Oct 15, 2019	118.10	118.16	117.78	117.81	493,332	-0.25(-0.21%)
Oct 14, 2019	118.12	118.20	118.03	118.06	548,724	+0.07(+0.06%)
Oct 11, 2019	118.06	118.10	117.81	117.99	1,669,785	-0.44(-0.37%)
Oct 10, 2019	118.73	118.73	118.37	118.43	763,382	-0.45(-0.38%)
Oct 09, 2019	118.75	119.01	118.75	118.88	878,140	-0.14(-0.12%)
Oct 08, 2019	119.12	119.17	118.89	119.02	1,510,960	+0.15(+0.13%)
Oct 07, 2019	118.98	119.03	118.82	118.87	577,267	-0.27(-0.23%)
Oct 04, 2019	119.01	119.20	118.96	119.14	630,755	+0.09(+0.08%)
Oct 03, 2019	118.71	119.22	118.71	119.04	1,253,245	+0.44(+0.37%)
Oct 02, 2019	118.42	118.71	118.38	118.61	980,500	+0.31(+0.26%)

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.