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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	124.91	124.97	124.85	124.87	757,026	-0.08(-0.06%)
Aug 30, 2021	124.78	124.95	124.76	124.94	566,060	+0.18(+0.15%)
Aug 27, 2021	124.50	124.79	124.42	124.76	1,504,022	+0.25(+0.20%)
Aug 26, 2021	124.54	124.56	124.42	124.52	2,113,093	-0.03(-0.02%)
Aug 25, 2021	124.72	124.75	124.51	124.54	658,655	-0.19(-0.15%)
Aug 24, 2021	124.82	124.84	124.72	124.73	786,228	-0.12(-0.10%)
Aug 23, 2021	124.82	124.88	124.75	124.86	371,256	+0.06(+0.05%)
Aug 20, 2021	124.89	124.92	124.76	124.80	437,999	-0.08(-0.07%)
Aug 19, 2021	124.93	124.96	124.85	124.89	524,537	+0.08(+0.07%)
Aug 18, 2021	124.87	124.90	124.67	124.80	693,731	-0.06(-0.05%)
Aug 17, 2021	124.90	125.00	124.86	124.86	653,047	-0.07(-0.05%)
Aug 16, 2021	124.94	125.08	124.92	124.92	471,948	+0.17(+0.14%)
Aug 13, 2021	124.57	124.76	124.56	124.75	498,796	+0.26(+0.21%)
Aug 12, 2021	124.53	124.60	124.47	124.50	559,694	-0.09(-0.08%)
Aug 11, 2021	124.56	124.72	124.46	124.59	887,931	+0.11(+0.08%)
Aug 10, 2021	124.67	124.68	124.49	124.49	1,548,548	-0.15(-0.12%)
Aug 09, 2021	124.87	124.93	124.63	124.64	647,531	-0.14(-0.11%)
Aug 06, 2021	124.83	124.88	124.77	124.78	566,192	-0.31(-0.25%)
Aug 05, 2021	125.18	125.20	125.03	125.10	1,105,652	-0.28(-0.23%)
Aug 04, 2021	125.68	125.73	125.22	125.38	776,330	-0.09(-0.08%)
Aug 03, 2021	125.47	125.58	125.44	125.48	536,703	+0.03(+0.02%)
Aug 02, 2021	125.29	125.55	125.25	125.45	600,524	+0.26(+0.20%)
Jul 30, 2021	125.14	125.22	125.12	125.19	637,006	+0.21(+0.17%)
Jul 29, 2021	124.94	125.08	124.93	124.98	533,219	-0.18(-0.14%)
Jul 28, 2021	125.01	125.17	124.86	125.16	1,210,965	+0.06(+0.05%)
Jul 27, 2021	125.13	125.18	125.07	125.11	597,046	+0.16(+0.13%)
Jul 26, 2021	125.03	125.05	124.93	124.94	369,659	-0.04(-0.03%)
Jul 23, 2021	124.85	125.02	124.85	124.98	485,617	-0.04(-0.03%)
Jul 22, 2021	124.87	125.11	124.87	125.02	772,848	+0.15(+0.12%)
Jul 21, 2021	124.98	125.05	124.86	124.87	812,533	-0.32(-0.26%)
Jul 20, 2021	125.45	125.48	125.11	125.19	773,503	+0.08(+0.06%)
Jul 19, 2021	125.02	125.27	124.99	125.12	1,185,672	+0.47(+0.38%)
Jul 16, 2021	124.45	124.67	124.44	124.64	884,562	-0.03(-0.02%)
Jul 15, 2021	124.61	124.71	124.46	124.67	716,264	+0.14(+0.11%)
Jul 14, 2021	124.42	124.54	124.39	124.53	455,081	+0.28(+0.23%)
Jul 13, 2021	124.40	124.46	124.21	124.24	1,029,705	-0.26(-0.21%)
Jul 12, 2021	124.59	124.61	124.42	124.50	504,275	-0.06(-0.05%)
Jul 09, 2021	124.61	124.63	124.53	124.56	704,449	-0.26(-0.21%)
Jul 08, 2021	124.71	124.90	124.67	124.81	954,584	+0.23(+0.18%)
Jul 07, 2021	124.48	124.63	124.42	124.58	1,038,987	+0.11(+0.09%)
Jul 06, 2021	124.18	124.54	124.18	124.47	1,170,478	+0.33(+0.27%)
Jul 02, 2021	124.01	124.15	123.99	124.14	339,784	+0.23(+0.18%)
Jul 01, 2021	123.96	123.99	123.82	123.91	519,047	-0.06(-0.05%)
Jun 30, 2021	123.97	124.04	123.94	123.97	841,477	+0.06(+0.05%)
Jun 29, 2021	123.80	123.92	123.79	123.92	829,125	+0.05(+0.04%)
Jun 28, 2021	123.83	123.93	123.82	123.87	394,144	+0.15(+0.12%)
Jun 25, 2021	123.89	123.89	123.64	123.72	1,137,933	-0.10(-0.08%)
Jun 24, 2021	123.85	123.92	123.78	123.81	546,388	-0.03(-0.02%)
Jun 23, 2021	123.95	124.01	123.83	123.84	779,598	-0.16(-0.13%)
Jun 22, 2021	123.87	124.02	123.84	124.00	1,050,657	+0.18(+0.15%)
Jun 21, 2021	123.72	123.89	123.65	123.82	1,294,853	-0.08(-0.06%)
Jun 18, 2021	123.72	123.93	123.45	123.90	2,658,365	+0.06(+0.05%)
Jun 17, 2021	123.78	123.93	123.74	123.84	2,034,868	+0.08(+0.06%)
Jun 16, 2021	124.39	124.42	123.67	123.76	1,685,491	-0.61(-0.49%)
Jun 15, 2021	124.33	124.37	124.31	124.37	423,495	+0.03(+0.02%)
Jun 14, 2021	124.48	124.50	124.33	124.34	439,219	-0.22(-0.18%)
Jun 11, 2021	124.66	124.67	124.54	124.56	733,763	-0.12(-0.10%)
Jun 10, 2021	124.39	124.70	124.38	124.69	673,672	+0.15(+0.12%)
Jun 09, 2021	124.59	124.65	124.47	124.53	584,838	+0.14(+0.11%)
Jun 08, 2021	124.39	124.40	124.35	124.39	554,485	+0.14(+0.11%)
Jun 07, 2021	124.20	124.27	124.20	124.25	381,161	-0.05(-0.04%)
Jun 04, 2021	124.14	124.31	124.14	124.30	407,047	+0.34(+0.28%)
Jun 03, 2021	124.09	124.09	123.95	123.95	535,955	-0.24(-0.19%)
Jun 02, 2021	124.19	124.23	124.15	124.19	481,954	+0.06(+0.05%)

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.