Skip to main content

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

116.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 116.43 116.55 116.36 116.38 736,638 +0.53(+0.46%)
Jul 10, 2024 115.88 115.90 115.78 115.85 759,799 +0.04(+0.03%)
Jul 09, 2024 115.76 115.87 115.63 115.81 2,891,850 -0.03(-0.03%)
Jul 08, 2024 115.83 115.91 115.74 115.84 620,427 -0.02(-0.02%)
Jul 05, 2024 115.74 115.91 115.65 115.86 619,327 +0.46(+0.40%)
Jul 03, 2024 115.09 115.47 115.06 115.40 878,141 +0.44(+0.38%)
Jul 02, 2024 115.00 115.07 114.89 114.96 862,860 +0.23(+0.20%)
Jul 01, 2024 114.79 114.97 114.64 114.73 2,652,228 -0.74(-0.64%)
Jun 28, 2024 115.87 115.91 115.45 115.47 838,839 -0.18(-0.16%)
Jun 27, 2024 115.60 115.71 115.60 115.65 632,036 +0.18(+0.16%)
Jun 26, 2024 115.52 115.56 115.44 115.47 621,230 -0.39(-0.34%)
Jun 25, 2024 115.76 115.86 115.70 115.86 909,935 +0.07(+0.06%)
Jun 24, 2024 115.77 115.80 115.67 115.79 558,611 +0.03(+0.03%)
Jun 21, 2024 115.90 115.96 115.66 115.76 835,604 +0.02(+0.02%)
Jun 20, 2024 115.59 115.76 115.56 115.74 621,614 -0.14(-0.12%)
Jun 18, 2024 115.74 116.03 115.70 115.88 1,264,338 +0.32(+0.28%)
Jun 17, 2024 115.60 115.63 115.50 115.56 825,796 -0.31(-0.27%)
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 1,830,280 +0.40(+0.35%)
May 30, 2024 113.90 114.01 113.86 113.99 790,906 +0.32(+0.28%)
May 29, 2024 113.83 113.84 113.55 113.67 850,980 -0.26(-0.23%)
May 28, 2024 114.36 114.37 113.91 113.93 1,353,401 -0.28(-0.24%)
May 24, 2024 114.12 114.25 114.10 114.21 1,572,931 +0.02(+0.02%)
May 23, 2024 114.50 114.50 114.08 114.19 865,457 -0.24(-0.21%)
May 22, 2024 114.41 114.54 114.40 114.43 651,504 -0.17(-0.15%)
May 21, 2024 114.62 114.64 114.56 114.60 632,239 +0.17(+0.15%)
May 20, 2024 114.45 114.49 114.40 114.43 611,547 -0.09(-0.08%)
May 17, 2024 114.64 114.69 114.51 114.52 739,832 -0.19(-0.16%)
May 16, 2024 114.89 114.89 114.69 114.71 1,764,523 -0.19(-0.17%)
May 15, 2024 114.79 114.94 114.68 114.90 1,237,213 +0.56(+0.49%)
May 14, 2024 114.28 114.38 114.23 114.34 782,366 +0.22(+0.19%)
May 13, 2024 114.24 114.25 114.11 114.12 746,403 +0.05(+0.04%)
May 10, 2024 114.16 114.17 114.03 114.07 1,355,273 -0.21(-0.18%)
May 09, 2024 114.09 114.34 114.09 114.28 868,431 +0.19(+0.17%)
May 08, 2024 114.09 114.17 114.05 114.09 2,602,021 -0.12(-0.10%)
May 07, 2024 114.28 114.38 114.16 114.21 1,892,485 +0.11(+0.10%)
May 06, 2024 114.08 114.18 114.04 114.10 774,877 +0.03(+0.03%)
May 03, 2024 114.23 114.32 113.92 114.07 1,872,226 +0.42(+0.37%)
May 02, 2024 113.30 113.70 113.25 113.65 1,789,628 +0.44(+0.39%)
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.