Skip to main content

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

115.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 115.86 115.95 115.82 115.87 978,795 +0.08(+0.07%)
Jun 13, 2024 115.69 115.93 115.60 115.79 1,209,576 +0.47(+0.41%)
Jun 12, 2024 115.67 115.79 115.31 115.32 1,665,334 +0.40(+0.35%)
Jun 11, 2024 114.71 114.94 114.65 114.92 836,001 +0.35(+0.31%)
Jun 10, 2024 114.60 114.64 114.51 114.57 561,125 -0.09(-0.08%)
Jun 07, 2024 114.84 114.84 114.65 114.66 2,392,379 -0.77(-0.67%)
Jun 06, 2024 115.32 115.48 115.31 115.43 569,457 +0.03(+0.03%)
Jun 05, 2024 115.22 115.41 115.04 115.40 1,017,970 +0.24(+0.21%)
Jun 04, 2024 115.00 115.24 114.98 115.16 907,636 +0.38(+0.33%)
Jun 03, 2024 114.44 114.81 114.44 114.78 1,044,863 +0.39(+0.34%)
May 31, 2024 114.19 114.39 114.18 114.39 1,830,283 +0.40(+0.35%)
May 30, 2024 113.90 114.01 113.86 113.99 790,908 +0.32(+0.28%)
May 29, 2024 113.83 113.84 113.55 113.67 850,981 -0.26(-0.23%)
May 28, 2024 114.36 114.37 113.91 113.93 1,353,403 -0.28(-0.24%)
May 24, 2024 114.12 114.25 114.10 114.21 1,572,933 +0.02(+0.02%)
May 23, 2024 114.50 114.50 114.07 114.19 865,458 -0.24(-0.21%)
May 22, 2024 114.41 114.54 114.40 114.43 651,505 -0.17(-0.15%)
May 21, 2024 114.62 114.64 114.56 114.60 632,240 +0.17(+0.15%)
May 20, 2024 114.45 114.49 114.40 114.43 611,548 -0.09(-0.08%)
May 17, 2024 114.64 114.69 114.51 114.52 739,833 -0.19(-0.16%)
May 16, 2024 114.89 114.89 114.69 114.71 1,764,525 -0.19(-0.17%)
May 15, 2024 114.79 114.94 114.68 114.90 1,237,215 +0.56(+0.49%)
May 14, 2024 114.28 114.38 114.23 114.34 782,367 +0.22(+0.19%)
May 13, 2024 114.24 114.25 114.11 114.12 746,404 +0.05(+0.04%)
May 10, 2024 114.16 114.17 114.03 114.07 1,355,275 -0.21(-0.18%)
May 09, 2024 114.09 114.34 114.09 114.28 868,432 +0.19(+0.17%)
May 08, 2024 114.09 114.17 114.05 114.09 2,602,025 -0.12(-0.10%)
May 07, 2024 114.28 114.38 114.16 114.21 1,892,488 +0.11(+0.10%)
May 06, 2024 114.08 114.18 114.04 114.10 774,878 +0.03(+0.03%)
May 03, 2024 114.23 114.32 113.92 114.07 1,872,228 +0.42(+0.37%)
May 02, 2024 113.30 113.70 113.25 113.65 1,789,631 +0.44(+0.39%)
May 01, 2024 113.08 113.47 112.86 113.21 2,817,577 +0.30(+0.27%)
Apr 30, 2024 112.97 113.06 112.85 112.91 2,095,095 -0.29(-0.26%)
Apr 29, 2024 113.15 113.26 113.09 113.20 1,717,238 +0.21(+0.18%)
Apr 26, 2024 112.97 113.10 112.96 112.99 1,130,709 +0.13(+0.12%)
Apr 25, 2024 112.73 112.91 112.68 112.86 1,913,557 -0.27(-0.24%)
Apr 24, 2024 113.13 113.14 112.99 113.13 1,821,388 -0.14(-0.12%)
Apr 23, 2024 113.01 113.39 112.96 113.27 3,070,291 +0.17(+0.15%)
Apr 22, 2024 113.00 113.16 112.98 113.10 1,240,317 +0.04(+0.04%)
Apr 19, 2024 113.11 113.14 112.97 113.06 1,041,364 +0.09(+0.08%)
Apr 18, 2024 113.17 113.18 112.89 112.97 1,196,468 -0.26(-0.23%)
Apr 17, 2024 113.06 113.30 112.98 113.23 1,776,492 +0.39(+0.34%)
Apr 16, 2024 112.85 112.98 112.68 112.84 1,589,270 -0.26(-0.23%)
Apr 15, 2024 112.98 113.11 112.78 113.10 2,002,900 -0.36(-0.32%)
Apr 12, 2024 113.50 113.64 113.43 113.46 2,129,281 +0.29(+0.25%)
Apr 11, 2024 113.34 113.36 113.06 113.17 1,794,458 +0.02(+0.02%)
Apr 10, 2024 113.46 113.50 113.06 113.15 2,719,220 -1.09(-0.96%)
Apr 09, 2024 114.19 114.31 114.19 114.24 1,413,881 +0.26(+0.23%)
Apr 08, 2024 114.00 114.09 113.90 113.98 1,007,572 -0.21(-0.18%)
Apr 05, 2024 114.31 114.51 114.18 114.19 1,348,045 -0.47(-0.41%)
Apr 04, 2024 114.52 114.69 114.36 114.66 1,765,634 +0.25(+0.22%)
Apr 03, 2024 114.06 114.42 114.00 114.41 1,713,002 +0.09(+0.08%)
Apr 02, 2024 114.15 114.33 114.09 114.32 1,450,921 -0.03(-0.03%)
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.