Skip to main content

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

115.56 -0.31 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 110.32 110.59 110.23 110.55 1,515,570 +0.05(+0.04%)
Feb 27, 2023 110.53 110.59 110.38 110.50 991,077 +0.21(+0.19%)
Feb 24, 2023 110.28 110.39 110.13 110.29 1,912,030 -0.51(-0.46%)
Feb 23, 2023 110.61 110.87 110.57 110.80 1,288,768 +0.21(+0.19%)
Feb 22, 2023 110.69 110.80 110.55 110.59 3,704,399 +0.11(+0.10%)
Feb 21, 2023 110.72 110.78 110.45 110.48 1,808,926 -0.70(-0.63%)
Feb 17, 2023 110.86 111.19 110.84 111.18 1,641,754 +0.21(+0.19%)
Feb 16, 2023 111.01 111.17 110.86 110.97 2,561,819 -0.14(-0.12%)
Feb 15, 2023 111.11 111.29 111.01 111.10 2,100,143 -0.08(-0.07%)
Feb 14, 2023 111.31 111.48 111.06 111.18 3,034,763 -0.47(-0.42%)
Feb 13, 2023 111.53 111.68 111.52 111.65 2,116,102 +0.09(+0.08%)
Feb 10, 2023 111.84 111.86 111.56 111.57 1,866,189 -0.28(-0.25%)
Feb 09, 2023 112.31 112.31 111.77 111.85 1,702,116 -0.31(-0.28%)
Feb 08, 2023 112.07 112.24 111.93 112.16 1,428,959 +0.19(+0.17%)
Feb 07, 2023 112.07 112.54 111.92 111.96 1,324,350 -0.04(-0.03%)
Feb 06, 2023 112.19 112.31 111.98 112.00 1,134,006 -0.79(-0.70%)
Feb 03, 2023 112.98 113.13 112.73 112.79 3,457,240 -0.86(-0.76%)
Feb 02, 2023 113.89 113.96 113.61 113.65 1,694,387 -0.02(-0.02%)
Feb 01, 2023 113.20 113.70 112.87 113.67 1,527,114 +0.59(+0.52%)
Jan 31, 2023 112.97 113.08 112.74 113.08 2,118,739 +0.42(+0.38%)
Jan 30, 2023 112.67 112.77 112.59 112.66 690,759 -0.27(-0.24%)
Jan 27, 2023 112.81 112.93 112.76 112.93 722,027 -0.10(-0.09%)
Jan 26, 2023 113.15 113.22 112.94 113.02 1,091,466 -0.24(-0.21%)
Jan 25, 2023 113.22 113.42 113.09 113.26 846,098 +0.12(+0.10%)
Jan 24, 2023 112.90 113.19 112.73 113.15 739,366 +0.28(+0.25%)
Jan 23, 2023 112.91 113.09 112.85 112.87 1,139,471 -0.28(-0.25%)
Jan 20, 2023 113.19 113.27 113.02 113.15 1,346,738 -0.42(-0.37%)
Jan 19, 2023 113.55 113.67 113.43 113.56 1,360,859 -0.17(-0.15%)
Jan 18, 2023 113.63 113.78 113.48 113.74 1,501,188 +0.88(+0.78%)
Jan 17, 2023 112.76 113.02 112.76 112.86 2,445,348 -0.06(-0.05%)
Jan 13, 2023 113.12 113.25 112.80 112.92 3,603,806 -0.36(-0.32%)
Jan 12, 2023 112.97 113.28 112.69 113.27 1,333,038 +0.67(+0.60%)
Jan 11, 2023 112.35 112.60 112.33 112.60 2,102,677 +0.34(+0.30%)
Jan 10, 2023 112.29 112.36 112.05 112.26 2,286,540 -0.24(-0.21%)
Jan 09, 2023 112.32 112.65 112.30 112.50 1,738,526 +0.20(+0.18%)
Jan 06, 2023 111.45 112.35 111.36 112.30 2,039,704 +0.96(+0.87%)
Jan 05, 2023 111.06 111.39 110.97 111.34 889,017 -0.18(-0.16%)
Jan 04, 2023 111.61 111.67 111.36 111.52 878,469 +0.43(+0.39%)
Jan 03, 2023 111.32 111.37 110.99 111.08 1,432,491 +0.33(+0.30%)
Dec 30, 2022 110.79 111.00 110.60 110.76 1,252,970 -0.25(-0.23%)
Dec 29, 2022 110.92 111.06 110.83 111.01 1,047,268 +0.20(+0.18%)
Dec 28, 2022 110.95 110.99 110.75 110.81 1,508,115 -0.08(-0.07%)
Dec 27, 2022 111.06 111.15 110.81 110.88 836,264 -0.52(-0.47%)
Dec 23, 2022 111.31 111.46 111.29 111.40 834,047 -0.20(-0.18%)
Dec 22, 2022 111.67 111.86 111.61 111.61 1,134,072 -0.08(-0.07%)
Dec 21, 2022 111.89 111.91 111.64 111.68 1,081,336 +0.10(+0.09%)
Dec 20, 2022 111.53 111.69 111.46 111.59 2,253,912 -0.36(-0.32%)
Dec 19, 2022 112.09 112.09 111.89 111.94 1,654,422 -0.43(-0.39%)
Dec 16, 2022 112.04 112.53 111.97 112.38 996,991 -0.02(-0.02%)
Dec 15, 2022 112.44 112.49 112.17 112.40 1,553,118 +0.02(+0.02%)
Dec 14, 2022 112.32 112.49 111.92 112.38 1,583,236 +0.21(+0.19%)
Dec 13, 2022 112.56 112.63 112.13 112.16 2,399,722 +0.65(+0.59%)
Dec 12, 2022 111.81 111.85 111.40 111.51 1,986,723 -0.08(-0.07%)
Dec 09, 2022 111.80 111.82 111.59 111.59 861,296 -0.34(-0.30%)
Dec 08, 2022 111.96 112.12 111.85 111.92 794,398 -0.41(-0.37%)
Dec 07, 2022 111.99 112.38 111.95 112.34 2,047,046 +0.64(+0.57%)
Dec 06, 2022 111.48 111.78 111.44 111.70 1,545,312 +0.33(+0.29%)
Dec 05, 2022 111.76 111.79 111.35 111.37 1,038,957 -0.78(-0.70%)
Dec 02, 2022 111.59 112.17 111.41 112.15 968,048 +0.10(+0.09%)
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.