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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	109.94	109.95	109.85	109.86	1,307,391	-0.10(-0.09%)
Oct 30, 2017	109.90	109.97	109.86	109.96	186,296	+0.19(+0.17%)
Oct 27, 2017	109.58	109.78	109.58	109.77	343,589	+0.21(+0.19%)
Oct 26, 2017	109.71	109.72	109.55	109.56	416,960	-0.09(-0.08%)
Oct 25, 2017	109.60	109.71	109.55	109.65	257,229	-0.06(-0.06%)
Oct 24, 2017	109.74	109.79	109.64	109.72	527,501	-0.13(-0.12%)
Oct 23, 2017	109.87	109.90	109.82	109.85	3,889,548	+0.09(+0.08%)
Oct 20, 2017	109.81	109.91	109.76	109.76	208,252	-0.26(-0.23%)
Oct 19, 2017	110.07	110.14	109.95	110.02	541,055	+0.10(+0.09%)
Oct 18, 2017	109.90	109.95	109.87	109.92	175,615	-0.13(-0.12%)
Oct 17, 2017	109.97	110.06	109.97	110.05	597,107	-0.05(-0.05%)
Oct 16, 2017	110.15	110.20	110.04	110.11	269,747	-0.18(-0.16%)
Oct 13, 2017	110.26	110.31	110.19	110.29	149,460	+0.19(+0.17%)
Oct 12, 2017	110.10	110.11	110.04	110.10	3,870,137	+0.04(+0.03%)
Oct 11, 2017	110.09	110.10	109.98	110.06	883,830	+0.03(+0.02%)
Oct 10, 2017	110.03	110.15	110.01	110.04	298,104	+0.02(+0.02%)
Oct 09, 2017	109.98	110.03	109.95	110.02	157,395	+0.07(+0.06%)
Oct 06, 2017	109.87	110.00	109.80	109.95	530,763	-0.08(-0.07%)
Oct 05, 2017	110.11	110.13	109.97	110.03	162,111	-0.05(-0.05%)
Oct 04, 2017	110.19	110.19	110.03	110.08	438,741	-0.06(-0.06%)
Oct 03, 2017	110.02	110.14	110.02	110.14	431,190	+0.14(+0.13%)
Oct 02, 2017	110.12	110.12	109.99	110.00	490,678	+0.08(+0.07%)
Sep 29, 2017	110.13	110.13	109.90	109.92	304,084	-0.16(-0.15%)
Sep 28, 2017	109.94	110.11	109.94	110.08	220,488	+0.06(+0.06%)
Sep 27, 2017	109.94	110.06	109.94	110.02	301,003	-0.22(-0.20%)
Sep 26, 2017	110.27	110.28	110.18	110.24	211,255	-0.08(-0.07%)
Sep 25, 2017		110.35	110.16	110.32	181,806	+0.16(+0.15%)
Sep 22, 2017	110.23	110.23	110.13	110.16	200,904	+0.12(+0.11%)
Sep 21, 2017	110.16	110.19	110.04	110.05	181,862	-0.01(-0.01%)
Sep 20, 2017	110.32	110.34	109.99	110.06	695,543	-0.22(-0.20%)
Sep 19, 2017	110.39	110.42	110.24	110.28	482,432	-0.05(-0.05%)
Sep 18, 2017	110.33	110.38	110.28	110.33	182,151	-0.10(-0.09%)
Sep 15, 2017	110.51	110.51	110.39	110.43	156,113	-0.08(-0.07%)
Sep 14, 2017	110.40	110.52	110.39	110.51	161,723	+0.00(+0.00%)
Sep 13, 2017	110.66	110.66	110.51	110.51	579,255	-0.12(-0.10%)
Sep 12, 2017	110.72	110.72	110.60	110.63	438,631	-0.23(-0.21%)
Sep 11, 2017	110.91	110.94	110.81	110.86	5,017,511	-0.28(-0.26%)
Sep 08, 2017	111.16	111.17	111.06	111.14	333,057	-0.06(-0.06%)
Sep 07, 2017	111.03	111.23	110.96	111.20	860,995	+0.38(+0.35%)
Sep 06, 2017	111.07	111.10	110.82	110.82	935,787	-0.26(-0.23%)
Sep 05, 2017	110.86	111.10	110.86	111.08	508,831	+0.46(+0.42%)
Sep 01, 2017	110.78	110.79	110.62	110.62	381,556	-0.04(-0.04%)
Aug 31, 2017	110.55	110.68	110.55	110.66	735,578	+0.09(+0.08%)
Aug 30, 2017	110.52	110.61	110.52	110.57	187,008	-0.06(-0.06%)
Aug 29, 2017	110.78	110.79	110.59	110.63	183,001	+0.15(+0.14%)
Aug 28, 2017	110.41	110.50	110.41	110.48	324,104	+0.07(+0.06%)
Aug 25, 2017	110.32	110.45	110.29	110.41	227,879	+0.09(+0.08%)
Aug 24, 2017	110.38	110.43	110.31	110.32	733,203	-0.15(-0.14%)
Aug 23, 2017	110.39	110.48	110.34	110.47	1,102,292	+0.22(+0.20%)
Aug 22, 2017	110.31	110.31	110.22	110.25	192,084	-0.12(-0.11%)
Aug 21, 2017	110.39	110.43	110.33	110.38	221,694	+0.03(+0.02%)
Aug 18, 2017	110.45	110.50	110.24	110.35	260,589	+0.00(+0.00%)
Aug 17, 2017	110.14	110.37	110.12	110.35	214,492	+0.19(+0.17%)
Aug 16, 2017	109.95	110.25	109.95	110.16	311,326	+0.14(+0.13%)
Aug 15, 2017	109.96	110.07	109.94	110.02	226,189	-0.20(-0.19%)
Aug 14, 2017	110.25	110.31	110.19	110.22	420,128	-0.17(-0.15%)
Aug 11, 2017	110.23	110.42	110.22	110.39	255,010	+0.16(+0.15%)
Aug 10, 2017	110.13	110.24	110.13	110.23	450,170	+0.20(+0.19%)
Aug 09, 2017	110.16	110.22	110.03	110.03	301,254	+0.10(+0.09%)
Aug 08, 2017	109.98	109.99	109.86	109.93	312,249	-0.06(-0.06%)
Aug 07, 2017	109.94	110.01	109.91	109.99	126,070	+0.03(+0.02%)
Aug 04, 2017	109.98	109.98	109.84	109.97	496,845	-0.12(-0.11%)
Aug 03, 2017	109.93	110.13	109.93	110.09	1,114,238	+0.17(+0.15%)

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.