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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	117.87	117.94	117.81	117.92	155,848	+0.01(+0.01%)
Nov 27, 2019	117.96	117.98	117.88	117.91	366,538	-0.19(-0.16%)
Nov 26, 2019	118.05	118.13	118.04	118.10	596,254	+0.13(+0.11%)
Nov 25, 2019	117.94	118.00	117.92	117.97	517,915	+0.01(+0.01%)
Nov 22, 2019	118.03	118.04	117.91	117.96	2,281,384	-0.03(-0.02%)
Nov 21, 2019	118.00	118.06	117.92	117.99	769,290	-0.16(-0.13%)
Nov 20, 2019	118.04	118.17	118.00	118.15	1,158,248	+0.24(+0.21%)
Nov 19, 2019	117.85	117.96	117.85	117.90	862,664	+0.04(+0.03%)
Nov 18, 2019	117.88	117.94	117.85	117.87	1,357,133	+0.13(+0.11%)
Nov 15, 2019	117.73	117.84	117.71	117.74	549,057	-0.12(-0.10%)
Nov 14, 2019	117.80	117.93	117.77	117.86	1,377,980	+0.35(+0.29%)
Nov 13, 2019	117.54	117.59	117.47	117.51	995,149	+0.20(+0.17%)
Nov 12, 2019	117.25	117.36	117.16	117.31	1,023,357	+0.08(+0.06%)
Nov 11, 2019	117.30	117.30	117.17	117.23	421,500	+0.05(+0.04%)
Nov 08, 2019	117.22	117.44	117.18	117.19	780,098	-0.05(-0.04%)
Nov 07, 2019	117.43	117.43	116.98	117.23	1,190,835	-0.53(-0.45%)
Nov 06, 2019	117.72	117.82	117.60	117.76	552,911	+0.20(+0.17%)
Nov 05, 2019	117.69	117.72	117.50	117.57	1,022,410	-0.36(-0.30%)
Nov 04, 2019	117.94	117.98	117.86	117.92	412,579	-0.28(-0.24%)
Nov 01, 2019	118.23	118.39	118.05	118.20	1,659,490	-0.16(-0.13%)
Oct 31, 2019	118.03	118.39	118.03	118.36	597,837	+0.49(+0.42%)
Oct 30, 2019	117.61	117.87	117.50	117.87	1,477,026	+0.29(+0.25%)
Oct 29, 2019	117.61	117.63	117.52	117.58	676,337	+0.02(+0.02%)
Oct 28, 2019	117.50	117.58	117.44	117.56	3,079,640	-0.17(-0.14%)
Oct 25, 2019	117.98	117.98	117.62	117.73	844,241	-0.18(-0.15%)
Oct 24, 2019	117.96	118.08	117.89	117.90	843,489	+0.03(+0.02%)
Oct 23, 2019	118.04	118.06	117.87	117.88	2,489,154	-0.05(-0.04%)
Oct 22, 2019	117.92	117.96	117.71	117.92	1,301,584	+0.14(+0.12%)
Oct 21, 2019	117.89	117.97	117.77	117.78	320,925	-0.26(-0.22%)
Oct 18, 2019	118.02	118.14	117.98	118.04	500,537	+0.10(+0.09%)
Oct 17, 2019	117.93	118.10	117.88	117.94	310,934	-0.04(-0.03%)
Oct 16, 2019	117.95	118.04	117.89	117.98	422,612	+0.17(+0.14%)
Oct 15, 2019	118.10	118.16	117.77	117.81	493,341	-0.25(-0.21%)
Oct 14, 2019	118.12	118.20	118.03	118.06	548,734	+0.08(+0.06%)
Oct 11, 2019	118.05	118.10	117.81	117.99	1,669,817	-0.44(-0.37%)
Oct 10, 2019	118.72	118.72	118.37	118.43	763,397	-0.45(-0.38%)
Oct 09, 2019	118.75	119.00	118.75	118.87	878,157	-0.14(-0.12%)
Oct 08, 2019	119.12	119.16	118.88	119.01	1,510,989	+0.15(+0.13%)
Oct 07, 2019	118.98	119.02	118.82	118.86	577,278	-0.27(-0.23%)
Oct 04, 2019	119.00	119.20	118.96	119.14	630,767	+0.09(+0.08%)
Oct 03, 2019	118.71	119.22	118.71	119.04	1,253,269	+0.44(+0.37%)
Oct 02, 2019	118.42	118.71	118.38	118.60	980,519	+0.31(+0.26%)
Oct 01, 2019	117.75	118.42	117.72	118.30	2,067,184	+0.28(+0.24%)
Sep 30, 2019	117.84	118.03	117.81	118.02	1,868,682	+0.07(+0.06%)
Sep 27, 2019	117.83	118.00	117.81	117.94	693,866	+0.14(+0.12%)
Sep 26, 2019	117.84	117.95	117.77	117.80	1,489,263	+0.12(+0.10%)
Sep 25, 2019	118.05	118.12	117.64	117.68	3,108,702	-0.47(-0.39%)
Sep 24, 2019	117.82	118.22	117.82	118.15	5,940,085	+0.36(+0.31%)
Sep 23, 2019	117.77	118.00	117.75	117.78	4,932,066	+0.13(+0.11%)
Sep 20, 2019	117.40	117.69	117.37	117.65	3,150,870	+0.33(+0.28%)
Sep 19, 2019	117.44	117.44	117.29	117.33	2,391,938	+0.09(+0.08%)
Sep 18, 2019	117.50	117.65	117.18	117.23	759,322	-0.06(-0.05%)
Sep 17, 2019	117.16	117.36	117.08	117.29	584,719	+0.17(+0.14%)
Sep 16, 2019	117.04	117.16	116.98	117.12	562,986	+0.30(+0.26%)
Sep 13, 2019	117.18	117.24	116.82	116.83	649,492	-0.61(-0.52%)
Sep 12, 2019	117.77	117.80	117.35	117.44	1,168,227	-0.18(-0.15%)
Sep 11, 2019	117.64	117.75	117.61	117.62	403,528	-0.07(-0.06%)
Sep 10, 2019	118.06	118.13	117.67	117.69	564,225	-0.51(-0.43%)
Sep 09, 2019	118.27	118.32	118.16	118.20	600,038	-0.36(-0.31%)
Sep 06, 2019	118.55	118.65	118.48	118.56	574,389	+0.05(+0.04%)
Sep 05, 2019	118.73	118.74	118.37	118.52	775,563	-0.63(-0.53%)
Sep 04, 2019	118.93	119.16	118.93	119.15	866,184	+0.20(+0.16%)

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.