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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	119.68	119.96	119.66	119.90	1,197,712	+0.37(+0.31%)
Jan 30, 2020	119.56	119.74	119.46	119.53	1,919,025	+0.10(+0.09%)
Jan 29, 2020	119.23	119.47	119.22	119.43	1,030,879	+0.29(+0.24%)
Jan 28, 2020	119.28	119.29	119.09	119.14	632,686	-0.16(-0.13%)
Jan 27, 2020	119.35	119.35	119.24	119.30	983,374	+0.41(+0.35%)
Jan 24, 2020	118.74	119.00	118.72	118.89	932,301	+0.21(+0.17%)
Jan 23, 2020	118.68	118.81	118.63	118.68	615,639	+0.15(+0.13%)
Jan 22, 2020	118.50	118.54	118.48	118.53	1,035,781	+0.02(+0.02%)
Jan 21, 2020	118.38	118.52	118.38	118.52	467,528	+0.27(+0.23%)
Jan 17, 2020	118.14	118.26	118.14	118.24	521,742	-0.02(-0.02%)
Jan 16, 2020	118.28	118.31	118.19	118.26	489,275	-0.08(-0.07%)
Jan 15, 2020	118.36	118.37	118.26	118.35	581,323	+0.13(+0.11%)
Jan 14, 2020	118.13	118.25	118.13	118.22	9,601,148	+0.12(+0.10%)
Jan 13, 2020	118.10	118.10	118.03	118.09	542,080	-0.07(-0.06%)
Jan 10, 2020	118.09	118.21	118.08	118.16	802,426	+0.11(+0.09%)
Jan 09, 2020	117.86	118.08	117.84	118.05	457,055	+0.00(+0.00%)
Jan 08, 2020	118.23	118.31	117.94	118.05	998,932	-0.16(-0.13%)
Jan 07, 2020	118.26	118.32	118.19	118.21	437,991	-0.05(-0.04%)
Jan 06, 2020	118.42	118.42	118.19	118.25	388,237	-0.06(-0.05%)
Jan 03, 2020	118.16	118.38	118.11	118.32	719,118	+0.37(+0.32%)
Jan 02, 2020	117.95	118.10	117.88	117.94	593,764	+0.21(+0.17%)
Dec 31, 2019	117.80	117.84	117.72	117.74	995,103	-0.13(-0.11%)
Dec 30, 2019	117.70	117.89	117.68	117.87	862,848	+0.03(+0.02%)
Dec 27, 2019	117.77	117.86	117.76	117.84	455,096	+0.21(+0.18%)
Dec 26, 2019	117.61	117.65	117.52	117.64	503,876	+0.09(+0.08%)
Dec 24, 2019	117.33	117.57	117.32	117.54	289,869	+0.12(+0.10%)
Dec 23, 2019	117.51	117.55	117.37	117.42	400,294	-0.07(-0.06%)
Dec 20, 2019	117.42	117.52	117.38	117.48	320,842	-0.02(-0.02%)
Dec 19, 2019	117.44	117.61	117.40	117.50	1,763,792	+0.07(+0.06%)
Dec 18, 2019	117.51	117.53	117.34	117.43	594,066	-0.12(-0.10%)
Dec 17, 2019	117.64	117.66	117.53	117.55	466,333	+0.01(+0.01%)
Dec 16, 2019	117.63	117.65	117.49	117.54	619,274	-0.27(-0.23%)
Dec 13, 2019	117.64	117.86	117.45	117.81	811,901	+0.41(+0.35%)
Dec 12, 2019	117.89	117.90	117.26	117.40	1,943,177	-0.49(-0.41%)
Dec 11, 2019	117.69	117.95	117.68	117.89	374,193	+0.26(+0.22%)
Dec 10, 2019	117.77	117.81	117.62	117.63	565,435	-0.11(-0.10%)
Dec 09, 2019	117.84	117.84	117.72	117.74	510,264	-0.01(-0.01%)
Dec 06, 2019	117.67	117.83	117.63	117.75	857,464	-0.20(-0.17%)
Dec 05, 2019	117.84	118.01	117.83	117.95	657,586	-0.13(-0.11%)
Dec 04, 2019	118.23	118.29	117.99	118.09	558,180	-0.26(-0.22%)
Dec 03, 2019	118.15	118.48	118.14	118.35	1,019,391	+0.57(+0.48%)
Dec 02, 2019	117.66	117.82	117.61	117.78	2,380,192	-0.15(-0.12%)
Nov 29, 2019	117.87	117.94	117.81	117.92	155,845	+0.01(+0.01%)
Nov 27, 2019	117.96	117.98	117.88	117.92	366,531	-0.19(-0.16%)
Nov 26, 2019	118.06	118.13	118.05	118.10	596,243	+0.13(+0.11%)
Nov 25, 2019	117.94	118.00	117.92	117.97	517,905	+0.01(+0.01%)
Nov 22, 2019	118.03	118.04	117.92	117.96	2,281,340	-0.03(-0.02%)
Nov 21, 2019	118.00	118.06	117.92	117.99	769,275	-0.16(-0.13%)
Nov 20, 2019	118.05	118.18	118.00	118.15	1,158,225	+0.24(+0.21%)
Nov 19, 2019	117.85	117.96	117.85	117.91	862,647	+0.04(+0.03%)
Nov 18, 2019	117.88	117.94	117.85	117.87	1,357,106	+0.13(+0.11%)
Nov 15, 2019	117.73	117.84	117.71	117.74	549,047	-0.12(-0.10%)
Nov 14, 2019	117.80	117.94	117.78	117.86	1,377,953	+0.35(+0.29%)
Nov 13, 2019	117.54	117.59	117.47	117.51	995,130	+0.20(+0.17%)
Nov 12, 2019	117.25	117.36	117.16	117.31	1,023,337	+0.08(+0.06%)
Nov 11, 2019	117.30	117.30	117.17	117.23	421,492	+0.05(+0.04%)
Nov 08, 2019	117.22	117.44	117.18	117.19	780,083	-0.05(-0.04%)
Nov 07, 2019	117.43	117.44	116.99	117.23	1,190,812	-0.53(-0.45%)
Nov 06, 2019	117.72	117.82	117.60	117.77	552,900	+0.20(+0.17%)
Nov 05, 2019	117.69	117.72	117.50	117.57	1,022,390	-0.36(-0.30%)
Nov 04, 2019	117.94	117.98	117.86	117.92	412,571	-0.28(-0.24%)

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.