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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	120.19	120.49	120.15	120.40	1,699,374	+0.76(+0.64%)
Feb 25, 2022	119.52	119.65	119.36	119.64	1,063,340	-0.03(-0.02%)
Feb 24, 2022	120.05	120.08	119.61	119.67	2,553,149	+0.23(+0.19%)
Feb 23, 2022	119.50	119.59	119.36	119.44	1,984,099	-0.30(-0.25%)
Feb 22, 2022	119.67	119.79	119.58	119.73	1,189,194	-0.11(-0.09%)
Feb 18, 2022				119.84	0	+0.15(+0.13%)
Feb 17, 2022	119.49	119.69	119.48	119.69	1,501,672	+0.32(+0.27%)
Feb 16, 2022	119.30	119.41	119.17	119.36	985,646	+0.24(+0.20%)
Feb 15, 2022	119.10	119.25	119.05	119.12	774,399	-0.10(-0.08%)
Feb 14, 2022	119.29	119.50	119.09	119.22	1,800,610	-0.52(-0.43%)
Feb 11, 2022	119.35	119.81	119.00	119.73	2,997,315	+0.79(+0.67%)
Feb 10, 2022	119.48	119.52	118.90	118.94	2,648,156	-0.93(-0.77%)
Feb 09, 2022	120.02	120.12	119.87	119.87	1,012,035	+0.00(+0.00%)
Feb 08, 2022	119.96	119.99	119.87	119.87	1,129,623	-0.27(-0.22%)
Feb 07, 2022	120.14	120.20	120.04	120.14	524,032	+0.06(+0.05%)
Feb 04, 2022	120.26	120.27	120.03	120.08	1,097,002	-0.66(-0.54%)
Feb 03, 2022	120.77		120.65	120.74	1,409,298	-0.29(-0.24%)
Feb 02, 2022	120.97	121.16	120.97	121.02	3,144,273	+0.14(+0.12%)
Feb 01, 2022	121.00	121.03	120.75	120.88	2,391,516	-0.08(-0.07%)
Jan 31, 2022	120.83			120.96	2,586,973	+0.04(+0.03%)
Jan 28, 2022	120.66	120.98	120.66	120.93	1,379,343	+0.22(+0.18%)
Jan 27, 2022	120.63	120.86	120.63	120.71	1,875,596	+0.07(+0.05%)
Jan 26, 2022	121.23	121.29	120.61	120.64	1,791,621	-0.57(-0.47%)
Jan 25, 2022	121.34	121.46	121.16	121.21	1,300,843	-0.09(-0.07%)
Jan 24, 2022	121.48	121.58	121.30	121.30	1,504,944	+0.04(+0.03%)
Jan 21, 2022	121.33	121.40	121.16	121.26	1,073,917	+0.33(+0.28%)
Jan 20, 2022	120.92	120.94	120.85	120.93	1,272,956	+0.10(+0.08%)
Jan 19, 2022	120.79	120.95	120.77	120.83	2,196,242	+0.17(+0.14%)
Jan 18, 2022	120.87	120.92	120.65	120.66	963,626	-0.57(-0.47%)
Jan 14, 2022				121.23	0	-0.46(-0.38%)
Jan 13, 2022	121.53	121.71	121.46	121.69	591,527	+0.19(+0.16%)
Jan 12, 2022	121.57	121.61	121.45	121.50	729,735	+0.06(+0.05%)
Jan 11, 2022	121.18	121.47	121.16	121.44	965,632	+0.11(+0.09%)
Jan 10, 2022	121.24	121.40	121.19	121.34	1,571,067	-0.11(-0.09%)
Jan 07, 2022	121.52	121.56	121.31	121.45	1,332,402	-0.17(-0.14%)
Jan 06, 2022	121.68	121.73	121.56	121.62	1,168,681	-0.25(-0.20%)
Jan 05, 2022	122.19	122.19	121.80	121.87	2,212,343	-0.37(-0.30%)
Jan 04, 2022	122.12	122.25	122.09	122.24	851,698	+0.04(+0.03%)
Jan 03, 2022	122.34	122.34	122.19	122.20	1,856,586	-0.52(-0.42%)
Dec 31, 2021	122.84	122.89	122.70	122.72	2,020,272	-0.05(-0.04%)
Dec 30, 2021	122.70	122.79	122.59	122.77	5,358,837	+0.17(+0.14%)
Dec 29, 2021	122.69	122.73	122.53	122.60	1,709,130	-0.21(-0.17%)
Dec 28, 2021	122.86	122.87	122.79	122.81	610,331	+0.04(+0.03%)
Dec 27, 2021	122.77	122.83	122.75	122.78	665,701	-0.05(-0.04%)
Dec 23, 2021	122.87	122.87	122.78	122.82	859,966	-0.11(-0.09%)
Dec 22, 2021	122.97	122.97	122.79	122.93	917,446	+0.02(+0.02%)
Dec 21, 2021	122.98	123.01	122.81	122.91	1,069,161	-0.30(-0.24%)
Dec 20, 2021	123.33	123.46	123.20	123.20	1,399,102	+0.05(+0.04%)
Dec 17, 2021	123.24	123.36	123.08	123.16	1,969,858	+0.05(+0.04%)
Dec 16, 2021	122.99	123.20	122.98	123.11	1,792,666	+0.34(+0.27%)
Dec 15, 2021	122.66	122.82	122.49	122.77	1,432,301	-0.02(-0.02%)
Dec 14, 2021	122.79	122.88	122.73	122.79	649,958	-0.16(-0.13%)
Dec 13, 2021	122.79	123.04	122.78	122.95	1,211,649	+0.25(+0.20%)
Dec 10, 2021	122.72	122.90	122.66	122.71	2,806,435	+0.06(+0.05%)
Dec 09, 2021	122.67	122.81	122.55	122.65	1,402,759	+0.09(+0.07%)
Dec 08, 2021	122.58	122.67	122.45	122.56	3,621,440	-0.11(-0.09%)
Dec 07, 2021	122.74	122.83	122.64	122.68	713,999	-0.31(-0.26%)
Dec 06, 2021	123.19	123.23	122.92	122.99	1,403,351	-0.32(-0.26%)
Dec 03, 2021	122.86	123.47	122.76	123.32	6,427,682	+0.33(+0.27%)
Dec 02, 2021	123.15	123.18	122.84	122.98	1,149,801	-0.33(-0.27%)

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.