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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	116.25	116.42	115.89	116.27	1,515,480	+0.05(+0.04%)
Jul 30, 2019	116.25	116.28	116.14	116.22	460,052	+0.03(+0.02%)
Jul 29, 2019	116.27	116.28	116.19	116.19	409,920	+0.05(+0.04%)
Jul 26, 2019	116.16	116.16	116.03	116.15	394,702	+0.00(+0.00%)
Jul 25, 2019	116.24	116.24	116.04	116.15	654,951	-0.16(-0.13%)
Jul 24, 2019	116.35	116.41	116.27	116.30	514,659	+0.06(+0.06%)
Jul 23, 2019	116.27	116.36	116.21	116.24	224,626	-0.11(-0.10%)
Jul 22, 2019	116.40	116.42	116.32	116.35	343,259	+0.05(+0.04%)
Jul 19, 2019	116.29	116.39	116.22	116.30	282,685	-0.21(-0.18%)
Jul 18, 2019	116.17	116.53	116.15	116.52	543,662	+0.27(+0.23%)
Jul 17, 2019	116.03	116.25	116.01	116.25	410,690	+0.33(+0.28%)
Jul 16, 2019	115.88	115.97	115.80	115.92	546,007	-0.18(-0.15%)
Jul 15, 2019	116.01	116.10	116.01	116.10	520,071	+0.13(+0.11%)
Jul 12, 2019	115.87	116.03	115.87	115.97	413,569	+0.08(+0.06%)
Jul 11, 2019	116.10	116.13	115.85	115.89	620,472	-0.28(-0.24%)
Jul 10, 2019	116.07	116.22	115.99	116.17	1,058,523	+0.26(+0.22%)
Jul 09, 2019	116.03	116.03	115.91	115.91	938,956	-0.10(-0.09%)
Jul 08, 2019	116.17	116.23	116.00	116.02	515,261	-0.12(-0.10%)
Jul 05, 2019	116.17	116.17	115.98	116.14	541,004	-0.48(-0.41%)
Jul 03, 2019	116.62	116.69	116.60	116.62	465,212	+0.06(+0.06%)
Jul 02, 2019	116.42	116.59	116.37	116.55	533,653	+0.20(+0.18%)
Jul 01, 2019	116.42	116.47	116.22	116.35	1,002,370	-0.10(-0.09%)
Jun 28, 2019	116.36	116.50	116.32	116.45	1,620,045	+0.03(+0.02%)
Jun 27, 2019	116.34	116.45	116.27	116.42	346,610	+0.22(+0.19%)
Jun 26, 2019	116.41	116.42	116.18	116.20	2,300,039	-0.36(-0.31%)
Jun 25, 2019	116.50	116.64	116.40	116.56	520,976	+0.13(+0.11%)
Jun 24, 2019	116.31	116.47	116.29	116.43	340,475	+0.23(+0.20%)
Jun 21, 2019	116.23	116.27	116.09	116.20	298,932	-0.22(-0.19%)
Jun 20, 2019	116.49	116.64	116.40	116.42	432,708	+0.10(+0.09%)
Jun 19, 2019	115.83	116.37	115.78	116.32	668,572	+0.34(+0.29%)
Jun 18, 2019	116.20	116.22	115.93	115.98	746,254	+0.07(+0.06%)
Jun 17, 2019	115.94	115.96	115.83	115.90	204,158	-0.03(-0.02%)
Jun 14, 2019	115.86	116.00	115.85	115.93	323,015	-0.02(-0.02%)
Jun 13, 2019	115.84	116.04	115.79	115.95	441,140	+0.21(+0.18%)
Jun 12, 2019	115.63	115.78	115.62	115.74	296,739	+0.22(+0.19%)
Jun 11, 2019	115.46	115.56	115.42	115.51	499,339	-0.01(-0.01%)
Jun 10, 2019	115.65	115.65	115.51	115.52	423,100	-0.34(-0.30%)
Jun 07, 2019	116.02	116.03	115.77	115.87	335,218	+0.25(+0.22%)
Jun 06, 2019	115.73	115.84	115.57	115.62	436,327	-0.11(-0.10%)
Jun 05, 2019	115.85	115.95	115.67	115.73	835,668	+0.10(+0.09%)
Jun 04, 2019	115.55	115.73	115.44	115.62	672,575	-0.22(-0.19%)
Jun 03, 2019	115.62	115.96	115.52	115.85	4,022,672	+0.40(+0.35%)
May 31, 2019	115.15	115.49	115.11	115.44	3,077,501	+0.56(+0.48%)
May 30, 2019	114.69	114.94	114.59	114.89	338,505	+0.25(+0.22%)
May 29, 2019	114.85	114.95	114.64	114.64	1,144,344	-0.05(-0.04%)
May 28, 2019	114.57	114.69	114.49	114.69	789,103	+0.26(+0.23%)
May 24, 2019	114.41	114.44	114.34	114.43	268,638	-0.04(-0.03%)
May 23, 2019	114.20	114.58	114.20	114.46	830,902	+0.42(+0.37%)
May 22, 2019	113.92	114.05	113.91	114.04	388,903	+0.25(+0.22%)
May 21, 2019	113.87	113.89	113.76	113.79	348,186	-0.13(-0.11%)
May 20, 2019	114.05	114.10	113.91	113.92	406,868	-0.16(-0.14%)
May 17, 2019	114.20	114.20	113.97	114.08	406,474	+0.03(+0.02%)
May 16, 2019	113.99	114.07	113.93	114.05	309,141	-0.12(-0.11%)
May 15, 2019	114.22	114.26	114.07	114.17	761,013	+0.24(+0.21%)
May 14, 2019	113.95	113.97	113.85	113.93	324,577	-0.06(-0.05%)
May 13, 2019	113.96	114.06	113.91	113.98	997,634	+0.41(+0.36%)
May 10, 2019	113.67	113.80	113.56	113.58	720,229	-0.05(-0.04%)
May 09, 2019	113.69	113.81	113.55	113.62	347,300	+0.19(+0.17%)
May 08, 2019	113.61	113.65	113.40	113.43	463,396	-0.12(-0.11%)
May 07, 2019	113.53	113.61	113.50	113.55	648,557	+0.39(+0.34%)
May 06, 2019	113.46	113.47	113.16	113.16	375,584	+0.00(+0.00%)
May 03, 2019	113.17	113.27	113.13	113.16	765,777	+0.08(+0.07%)
May 02, 2019	113.22	113.23	113.05	113.08	705,832	-0.20(-0.17%)

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.