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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	118.56	118.77	118.56	118.70	1,797,327	+0.02(+0.02%)
Aug 29, 2019	118.77	118.77	118.53	118.68	1,061,223	-0.12(-0.10%)
Aug 28, 2019	118.86	118.92	118.77	118.80	584,410	+0.03(+0.02%)
Aug 27, 2019	118.57	118.80	118.57	118.77	1,100,278	+0.22(+0.19%)
Aug 26, 2019	118.62	118.73	118.47	118.55	651,281	-0.08(-0.07%)
Aug 23, 2019	118.26	118.73	118.16	118.64	1,057,624	+0.47(+0.40%)
Aug 22, 2019	118.16	118.35	118.10	118.16	3,292,777	-0.14(-0.12%)
Aug 21, 2019	118.33	118.48	118.25	118.30	690,956	-0.22(-0.19%)
Aug 20, 2019	118.50	118.60	118.45	118.52	406,857	+0.29(+0.24%)
Aug 19, 2019	118.27	118.36	118.22	118.23	333,924	-0.35(-0.30%)
Aug 16, 2019	118.45	118.59	118.25	118.59	639,611	-0.05(-0.04%)
Aug 15, 2019	118.27	118.77	118.25	118.64	976,089	+0.48(+0.41%)
Aug 14, 2019	118.12	118.25	118.05	118.15	849,751	+0.36(+0.31%)
Aug 13, 2019	118.08	118.09	117.63	117.79	650,407	-0.34(-0.29%)
Aug 12, 2019	117.99	118.23	117.96	118.13	480,881	+0.39(+0.33%)
Aug 09, 2019	117.91	118.05	117.71	117.74	335,034	-0.16(-0.13%)
Aug 08, 2019	117.73	117.96	117.58	117.90	734,178	-0.03(-0.02%)
Aug 07, 2019	118.36	118.50	117.85	117.93	1,126,191	-0.01(-0.01%)
Aug 06, 2019	117.72	117.95	117.66	117.94	487,999	+0.09(+0.08%)
Aug 05, 2019	117.66	117.92	117.64	117.84	886,127	+0.63(+0.54%)
Aug 02, 2019	117.12	117.27	117.04	117.21	899,955	+0.09(+0.08%)
Aug 01, 2019	116.41	117.19	116.38	117.12	1,785,159	+0.85(+0.73%)
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%)

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.