Skip to main content

iShares 3-7 Year Treasury Bond ETF (NQ:IEI)

119.58 +0.23 (+0.20%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 119.12 119.44 119.11 119.34 1,588,998 +0.20(+0.17%)
Sep 02, 2025 119.04 119.19 119.03 119.14 1,991,336 -0.55(-0.46%)
Aug 29, 2025 119.59 119.74 119.56 119.69 1,312,462 +0.08(+0.07%)
Aug 28, 2025 119.48 119.63 119.45 119.61 1,105,667 +0.07(+0.06%)
Aug 27, 2025 119.33 119.54 119.29 119.54 1,389,724 +0.18(+0.15%)
Aug 26, 2025 119.23 119.38 119.19 119.36 1,503,353 +0.25(+0.21%)
Aug 25, 2025 119.11 119.17 119.05 119.11 1,221,989 -0.13(-0.11%)
Aug 22, 2025 118.85 119.31 118.84 119.24 2,197,037 +0.51(+0.43%)
Aug 21, 2025 118.90 118.92 118.66 118.73 1,728,083 -0.23(-0.19%)
Aug 20, 2025 118.89 119.06 118.88 118.96 1,844,541 +0.08(+0.07%)
Aug 19, 2025 118.82 118.90 118.82 118.88 2,919,038 +0.17(+0.14%)
Aug 18, 2025 118.82 118.82 118.64 118.71 1,930,573 -0.05(-0.04%)
Aug 15, 2025 118.88 118.92 118.71 118.76 1,330,180 -0.09(-0.08%)
Aug 14, 2025 118.92 118.96 118.79 118.85 2,887,736 -0.25(-0.21%)
Aug 13, 2025 119.05 119.16 119.02 119.10 1,289,484 +0.31(+0.26%)
Aug 12, 2025 118.70 118.81 118.66 118.79 1,450,398 +0.04(+0.03%)
Aug 11, 2025 118.75 118.83 118.70 118.75 1,195,851 +0.03(+0.02%)
Aug 08, 2025 118.82 118.82 118.70 118.72 1,950,790 -0.21(-0.17%)
Aug 07, 2025 118.97 119.04 118.86 118.93 1,995,889 -0.07(-0.06%)
Aug 06, 2025 118.91 119.03 118.75 119.00 1,596,895 +0.02(+0.02%)
Aug 05, 2025 118.96 119.09 118.92 118.98 1,675,827 -0.10(-0.08%)
Aug 04, 2025 119.07 119.13 118.88 119.08 1,605,473 +0.07(+0.06%)
Aug 01, 2025 118.70 119.06 118.69 119.01 4,335,249 +1.05(+0.89%)
Jul 31, 2025 117.99 118.11 117.91 117.96 3,340,609 +0.03(+0.03%)
Jul 30, 2025 117.95 118.19 117.87 117.93 1,821,403 -0.26(-0.22%)
Jul 29, 2025 117.90 118.20 117.90 118.19 1,317,953 +0.37(+0.31%)
Jul 28, 2025 117.84 117.86 117.78 117.82 1,202,452 -0.10(-0.08%)
Jul 25, 2025 117.80 117.95 117.78 117.92 1,602,296 +0.14(+0.12%)
Jul 24, 2025 117.66 117.85 117.66 117.78 1,145,824 -0.14(-0.12%)
Jul 23, 2025 118.07 118.12 117.92 117.92 1,498,575 -0.26(-0.22%)
Jul 22, 2025 118.09 118.24 118.09 118.18 1,131,945 +0.18(+0.15%)
Jul 21, 2025 118.06 118.11 117.96 118.00 731,617 +0.22(+0.19%)
Jul 18, 2025 117.82 117.87 117.73 117.78 726,961 +0.25(+0.21%)
Jul 17, 2025 117.62 117.69 117.48 117.53 1,701,876 -0.07(-0.06%)
Jul 16, 2025 117.40 117.64 117.40 117.60 3,144,950 +0.30(+0.25%)
Jul 15, 2025 117.65 117.65 117.26 117.30 1,071,714 -0.28(-0.24%)
Jul 14, 2025 117.63 117.72 117.52 117.58 1,872,653 -0.02(-0.02%)
Jul 11, 2025 117.65 117.66 117.54 117.60 705,131 -0.23(-0.19%)
Jul 10, 2025 117.81 117.84 117.69 117.83 661,889 -0.03(-0.03%)
Jul 09, 2025 117.64 117.88 117.64 117.86 1,236,024 +0.34(+0.29%)
Jul 08, 2025 117.45 117.53 117.44 117.52 1,446,598 -0.10(-0.09%)
Jul 07, 2025 117.70 117.72 117.57 117.62 1,748,168 -0.11(-0.09%)
Jul 03, 2025 117.76 117.83 117.65 117.73 993,342 -0.31(-0.26%)
Jul 02, 2025 118.02 118.14 117.95 118.04 1,220,663 -0.10(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.