Skip to main content

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

115.88 +0.32 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 113.79 114.11 113.73 113.94 6,535,998 +0.60(+0.53%)
Jun 29, 2022 112.92 113.34 112.88 113.34 2,371,703 +0.52(+0.46%)
Jun 28, 2022 112.71 112.87 112.64 112.82 1,920,251 +0.01(+0.01%)
Jun 27, 2022 112.81 113.10 112.63 112.81 2,125,575 -0.35(-0.31%)
Jun 24, 2022 113.23 113.58 113.14 113.17 1,822,232 -0.15(-0.13%)
Jun 23, 2022 113.48 113.84 113.28 113.32 1,752,906 +0.41(+0.36%)
Jun 22, 2022 112.83 112.99 112.73 112.91 1,101,923 +0.87(+0.78%)
Jun 21, 2022 112.03 112.17 111.97 112.04 1,107,588 -0.24(-0.21%)
Jun 17, 2022 112.37 112.43 111.86 112.28 1,215,497 -0.11(-0.09%)
Jun 16, 2022 111.38 112.39 111.30 112.39 1,867,172 +0.41(+0.37%)
Jun 15, 2022 111.53 112.06 111.08 111.97 3,188,626 +1.00(+0.90%)
Jun 14, 2022 111.58 111.69 110.80 110.97 2,799,618 -0.47(-0.42%)
Jun 13, 2022 111.87 112.01 111.03 111.44 4,200,200 -1.26(-1.12%)
Jun 10, 2022 113.06 113.14 112.64 112.70 3,204,205 -0.93(-0.81%)
Jun 09, 2022 113.64 113.77 113.51 113.63 1,580,651 -0.13(-0.12%)
Jun 08, 2022 113.86 113.94 113.74 113.76 1,152,230 -0.20(-0.18%)
Jun 07, 2022 113.92 114.12 113.91 113.96 1,369,775 +0.21(+0.18%)
Jun 06, 2022 114.06 114.07 113.71 113.75 2,154,765 -0.46(-0.40%)
Jun 03, 2022 114.10 114.28 114.10 114.21 827,860 -0.16(-0.14%)
Jun 02, 2022 114.41 114.44 114.18 114.37 1,554,113 +0.10(+0.09%)
Jun 01, 2022 114.71 114.76 114.13 114.27 1,854,585 -0.52(-0.45%)
May 31, 2022 114.91 114.93 114.68 114.78 5,374,690 -0.57(-0.50%)
May 27, 2022 115.45 115.46 115.22 115.35 2,625,807 +0.02(+0.02%)
May 26, 2022 115.46 115.52 115.13 115.33 2,625,050 -0.01(-0.01%)
May 25, 2022 115.41 115.42 115.16 115.34 2,444,515 +0.22(+0.19%)
May 24, 2022 114.79 115.31 114.79 115.12 3,462,133 +0.64(+0.56%)
May 23, 2022 114.72 114.83 114.45 114.48 1,420,349 -0.35(-0.31%)
May 20, 2022 114.55 114.96 114.55 114.84 1,454,977 +0.23(+0.20%)
May 19, 2022 114.92 114.93 114.58 114.61 2,348,026 +0.30(+0.27%)
May 18, 2022 113.91 114.44 113.91 114.30 1,039,136 +0.33(+0.29%)
May 17, 2022 114.08 114.30 113.95 113.97 1,387,294 -0.67(-0.58%)
May 16, 2022 114.56 114.79 114.51 114.64 2,631,757 +0.30(+0.26%)
May 13, 2022 114.40 114.47 114.22 114.34 1,921,704 -0.27(-0.23%)
May 12, 2022 114.53 114.87 114.46 114.61 1,483,279 +0.31(+0.28%)
May 11, 2022 113.88 114.40 113.77 114.29 2,540,879 +0.20(+0.18%)
May 10, 2022 114.22 114.31 114.06 114.09 2,699,161 +0.11(+0.10%)
May 09, 2022 113.59 114.05 113.56 113.98 1,816,338 +0.63(+0.55%)
May 06, 2022 113.39 113.74 113.31 113.35 1,660,950 -0.26(-0.23%)
May 05, 2022 113.76 113.86 113.37 113.61 1,872,283 -0.60(-0.53%)
May 04, 2022 113.47 114.24 113.33 114.21 3,632,313 +0.62(+0.55%)
May 03, 2022 113.86 113.93 113.56 113.59 1,789,142 +0.05(+0.04%)
May 02, 2022 113.74 113.76 113.50 113.54 2,115,909 -0.41(-0.36%)
Apr 29, 2022 113.85 114.19 113.81 113.95 2,182,559 -0.43(-0.38%)
Apr 28, 2022 114.31 114.42 114.12 114.38 1,942,065 -0.17(-0.15%)
Apr 27, 2022 114.87 114.94 114.49 114.56 5,086,979 -0.28(-0.24%)
Apr 26, 2022 114.81 114.91 114.62 114.83 1,887,001 +0.52(+0.46%)
Apr 25, 2022 114.48 114.78 114.29 114.31 1,697,051 +0.44(+0.38%)
Apr 22, 2022 113.51 113.99 113.49 113.87 1,450,653 +0.05(+0.04%)
Apr 21, 2022 114.01 114.02 113.55 113.82 2,225,374 -0.47(-0.41%)
Apr 20, 2022 114.15 114.38 114.08 114.29 2,044,237 +0.35(+0.31%)
Apr 19, 2022 114.24 114.34 113.91 113.94 1,225,236 -0.60(-0.52%)
Apr 18, 2022 114.75 114.76 114.53 114.54 1,085,074 -0.10(-0.09%)
Apr 14, 2022 115.12 115.15 114.59 114.64 1,271,728 -0.63(-0.55%)
Apr 13, 2022 115.38 115.69 115.19 115.27 1,508,429 +0.17(+0.15%)
Apr 12, 2022 114.99 115.32 114.92 115.10 1,504,240 +0.57(+0.50%)
Apr 11, 2022 114.48 114.58 114.47 114.53 1,341,771 -0.14(-0.12%)
Apr 08, 2022 114.58 114.84 114.57 114.67 1,257,918 -0.36(-0.32%)
Apr 07, 2022 115.00 115.21 114.90 115.03 1,565,693 +0.10(+0.08%)
Apr 06, 2022 114.69 115.21 114.68 114.94 2,122,922 +0.00(+0.00%)
Apr 05, 2022 115.57 115.57 114.91 114.94 1,766,122 -0.80(-0.69%)
Apr 04, 2022 115.79 115.79 115.58 115.74 1,461,637 +0.09(+0.07%)
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.