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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	123.38	123.54	123.34	123.53	921,607	+0.09(+0.07%)
Sep 29, 2021	123.42	123.51	123.33	123.44	774,736	+0.11(+0.09%)
Sep 28, 2021	123.32	123.44	123.20	123.33	940,570	-0.12(-0.10%)
Sep 27, 2021	123.48	123.57	123.44	123.45	741,897	-0.18(-0.15%)
Sep 24, 2021	123.70	123.72	123.59	123.63	852,447	-0.16(-0.13%)
Sep 23, 2021	124.00	124.01	123.77	123.79	861,560	-0.46(-0.37%)
Sep 22, 2021	124.33	124.50	124.12	124.25	1,219,618	-0.10(-0.08%)
Sep 21, 2021	124.43	124.46	124.33	124.35	735,078	-0.02(-0.02%)
Sep 20, 2021	124.31	124.45	124.27	124.37	826,207	+0.26(+0.21%)
Sep 17, 2021	124.12	124.16	124.05	124.12	460,088	-0.17(-0.14%)
Sep 16, 2021	124.30	124.38	124.23	124.29	344,697	-0.25(-0.20%)
Sep 15, 2021	124.54	124.55	124.44	124.53	658,798	-0.08(-0.06%)
Sep 14, 2021	124.57	124.69	124.54	124.61	487,686	+0.15(+0.12%)
Sep 13, 2021	124.44	124.50	124.42	124.46	364,341	+0.06(+0.05%)
Sep 10, 2021	124.45	124.49	124.33	124.40	503,723	-0.17(-0.14%)
Sep 09, 2021	124.44	124.63	124.40	124.57	519,029	+0.13(+0.11%)
Sep 08, 2021	124.37	124.47	124.32	124.44	559,365	+0.12(+0.10%)
Sep 07, 2021	124.34	124.37	124.27	124.31	439,106	-0.23(-0.18%)
Sep 03, 2021	124.55	124.55	124.49	124.54	430,313	-0.07(-0.05%)
Sep 02, 2021	124.64	124.64	124.55	124.61	553,657	+0.04(+0.03%)
Sep 01, 2021	124.61	124.63	124.50	124.57	644,726	+0.03(+0.02%)
Aug 31, 2021	124.58	124.64	124.53	124.54	758,991	-0.08(-0.06%)
Aug 30, 2021	124.46	124.63	124.44	124.62	567,529	+0.18(+0.14%)
Aug 27, 2021	124.17	124.47	124.10	124.44	1,507,927	+0.25(+0.20%)
Aug 26, 2021	124.22	124.24	124.10	124.19	2,118,579	-0.03(-0.02%)
Aug 25, 2021	124.39	124.43	124.18	124.22	660,365	-0.19(-0.15%)
Aug 24, 2021	124.50	124.52	124.39	124.41	788,269	-0.12(-0.10%)
Aug 23, 2021	124.50	124.55	124.43	124.53	372,219	+0.06(+0.05%)
Aug 20, 2021	124.56	124.60	124.44	124.48	439,136	-0.09(-0.07%)
Aug 19, 2021	124.61	124.64	124.53	124.56	525,899	+0.09(+0.07%)
Aug 18, 2021	124.54	124.57	124.34	124.48	695,532	-0.06(-0.05%)
Aug 17, 2021	124.57	124.68	124.53	124.53	654,742	-0.07(-0.05%)
Aug 16, 2021	124.62	124.75	124.60	124.60	473,173	+0.17(+0.14%)
Aug 13, 2021	124.25	124.44	124.24	124.43	500,091	+0.26(+0.21%)
Aug 12, 2021	124.21	124.27	124.15	124.17	561,147	-0.09(-0.08%)
Aug 11, 2021	124.24	124.39	124.14	124.27	890,236	+0.10(+0.08%)
Aug 10, 2021	124.34	124.35	124.17	124.17	1,552,568	-0.15(-0.12%)
Aug 09, 2021	124.54	124.61	124.31	124.32	649,212	-0.14(-0.11%)
Aug 06, 2021	124.51	124.55	124.45	124.46	567,662	-0.31(-0.25%)
Aug 05, 2021	124.86	124.88	124.70	124.77	1,108,522	-0.28(-0.23%)
Aug 04, 2021	125.35	125.41	124.89	125.06	778,346	-0.09(-0.08%)
Aug 03, 2021	125.14	125.25	125.12	125.15	538,096	+0.03(+0.02%)
Aug 02, 2021	124.96	125.23	124.93	125.12	602,083	+0.26(+0.20%)
Jul 30, 2021	124.81	124.90	124.79	124.87	638,660	+0.21(+0.17%)
Jul 29, 2021	124.62	124.75	124.60	124.66	534,603	-0.18(-0.14%)
Jul 28, 2021	124.69	124.84	124.54	124.84	1,214,109	+0.06(+0.05%)
Jul 27, 2021	124.80	124.85	124.75	124.78	598,596	+0.16(+0.13%)
Jul 26, 2021	124.71	124.73	124.61	124.62	370,618	-0.04(-0.03%)
Jul 23, 2021	124.53	124.69	124.53	124.66	486,878	-0.04(-0.03%)
Jul 22, 2021	124.55	124.78	124.55	124.70	774,855	+0.15(+0.12%)
Jul 21, 2021	124.66	124.73	124.53	124.55	814,642	-0.32(-0.26%)
Jul 20, 2021	125.12	125.15	124.79	124.87	775,511	+0.08(+0.06%)
Jul 19, 2021	124.70	124.94	124.67	124.79	1,188,750	+0.47(+0.38%)
Jul 16, 2021	124.13	124.35	124.12	124.32	886,858	-0.03(-0.02%)
Jul 15, 2021	124.29	124.39	124.14	124.35	718,124	+0.14(+0.11%)
Jul 14, 2021	124.10	124.21	124.06	124.20	456,263	+0.28(+0.23%)
Jul 13, 2021	124.08	124.14	123.89	123.92	1,032,379	-0.26(-0.21%)
Jul 12, 2021	124.27	124.28	124.10	124.18	505,584	-0.06(-0.05%)
Jul 09, 2021	124.29	124.31	124.20	124.23	706,278	-0.26(-0.21%)
Jul 08, 2021	124.39	124.57	124.35	124.49	957,062	+0.23(+0.18%)
Jul 07, 2021	124.16	124.31	124.10	124.26	1,041,684	+0.11(+0.09%)
Jul 06, 2021	123.85	124.21	123.85	124.15	1,173,517	+0.33(+0.27%)
Jul 02, 2021	123.69	123.83	123.67	123.82	340,666	+0.23(+0.18%)

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.