Skip to main content

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

115.81 -0.17 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 115.81 115.81 115.81 115.81 3,415,067 -0.17(-0.15%)
Mar 27, 2024 115.88 116.05 115.85 115.98 1,101,647 +0.24(+0.21%)
Mar 26, 2024 115.61 115.77 115.55 115.74 1,010,050 +0.08(+0.07%)
Mar 25, 2024 115.77 115.77 115.61 115.66 1,198,945 -0.15(-0.13%)
Mar 22, 2024 115.85 115.86 115.78 115.81 1,123,435 +0.31(+0.27%)
Mar 21, 2024 115.63 115.69 115.46 115.50 1,433,278 +0.01(+0.01%)
Mar 20, 2024 115.28 115.67 115.24 115.49 1,732,033 +0.27(+0.23%)
Mar 19, 2024 115.17 115.28 115.13 115.22 1,304,145 +0.25(+0.22%)
Mar 18, 2024 115.03 115.08 114.91 114.97 1,149,612 -0.09(-0.08%)
Mar 15, 2024 115.12 115.18 115.05 115.06 1,278,627 -0.17(-0.15%)
Mar 14, 2024 115.45 115.46 115.22 115.23 2,370,039 -0.47(-0.41%)
Mar 13, 2024 115.80 115.83 115.69 115.70 1,254,564 -0.17(-0.15%)
Mar 12, 2024 116.02 116.02 115.81 115.87 1,136,712 -0.32(-0.28%)
Mar 11, 2024 116.31 116.31 116.14 116.19 953,210 -0.16(-0.14%)
Mar 08, 2024 116.45 116.49 116.29 116.35 1,927,341 +0.12(+0.10%)
Mar 07, 2024 116.19 116.25 116.06 116.23 1,686,032 +0.22(+0.19%)
Mar 06, 2024 116.04 116.22 115.97 116.01 1,576,904 +0.11(+0.09%)
Mar 05, 2024 115.85 116.03 115.74 115.90 1,710,069 +0.36(+0.31%)
Mar 04, 2024 115.51 115.65 115.48 115.54 911,270 -0.19(-0.16%)
Mar 01, 2024 115.29 115.80 115.12 115.73 2,116,624 +0.42(+0.36%)
Feb 29, 2024 115.22 115.41 115.20 115.31 2,117,546 +0.14(+0.12%)
Feb 28, 2024 115.01 115.17 114.98 115.17 1,675,647 +0.28(+0.24%)
Feb 27, 2024 114.94 115.05 114.84 114.90 1,070,376 -0.09(-0.08%)
Feb 26, 2024 115.09 115.10 114.84 114.99 4,915,148 -0.11(-0.10%)
Feb 23, 2024 114.87 115.16 114.87 115.10 1,605,983 +0.22(+0.19%)
Feb 22, 2024 114.88 115.05 114.77 114.88 3,017,129 -0.06(-0.05%)
Feb 21, 2024 115.25 115.28 114.91 114.94 1,622,092 -0.26(-0.22%)
Feb 20, 2024 115.25 115.34 115.17 115.19 1,656,060 +0.21(+0.18%)
Feb 16, 2024 114.87 115.02 114.84 114.99 1,972,009 -0.35(-0.30%)
Feb 15, 2024 115.47 115.53 115.24 115.33 1,586,749 +0.20(+0.17%)
Feb 14, 2024 114.94 115.25 114.93 115.14 1,722,314 +0.35(+0.30%)
Feb 13, 2024 115.10 115.16 114.79 114.79 2,032,504 -0.92(-0.79%)
Feb 12, 2024 115.70 115.78 115.58 115.70 1,504,648 +0.09(+0.08%)
Feb 09, 2024 115.55 115.65 115.53 115.61 1,290,960 -0.12(-0.10%)
Feb 08, 2024 115.81 115.88 115.69 115.73 1,579,360 -0.21(-0.18%)
Feb 07, 2024 115.96 116.27 115.93 115.94 2,429,244 -0.13(-0.11%)
Feb 06, 2024 115.75 116.13 115.73 116.07 2,893,635 +0.42(+0.36%)
Feb 05, 2024 115.86 115.92 115.58 115.65 2,243,053 -0.65(-0.56%)
Feb 02, 2024 116.40 116.54 116.14 116.30 2,520,986 -0.96(-0.82%)
Feb 01, 2024 117.18 117.51 116.98 117.26 1,879,596 +0.34(+0.29%)
Jan 31, 2024 116.65 116.96 116.59 116.92 3,140,373 +0.71(+0.61%)
Jan 30, 2024 116.39 116.42 116.04 116.22 1,480,045 -0.09(-0.08%)
Jan 29, 2024 116.12 116.34 116.07 116.31 1,330,095 +0.38(+0.33%)
Jan 26, 2024 115.99 115.99 115.83 115.93 1,832,629 -0.15(-0.13%)
Jan 25, 2024 115.97 116.10 115.89 116.08 3,363,385 +0.38(+0.33%)
Jan 24, 2024 116.19 116.20 115.68 115.70 2,257,052 -0.19(-0.16%)
Jan 23, 2024 115.90 115.93 115.81 115.89 1,110,961 -0.13(-0.11%)
Jan 22, 2024 116.02 116.11 115.96 116.02 1,510,997 +0.20(+0.17%)
Jan 19, 2024 115.72 115.82 115.56 115.82 3,237,341 -0.06(-0.05%)
Jan 18, 2024 115.97 116.02 115.82 115.88 1,696,947 -0.06(-0.05%)
Jan 17, 2024 116.00 116.05 115.82 115.94 2,693,170 -0.40(-0.34%)
Jan 16, 2024 116.59 116.72 116.21 116.34 2,768,843 -0.50(-0.43%)
Jan 12, 2024 116.88 117.03 116.70 116.83 1,645,306 +0.30(+0.26%)
Jan 11, 2024 116.17 116.57 116.12 116.54 2,238,917 +0.52(+0.45%)
Jan 10, 2024 116.25 116.29 116.00 116.02 2,488,721 -0.07(-0.06%)
Jan 09, 2024 116.01 116.17 116.01 116.09 2,946,754 +0.03(+0.03%)
Jan 08, 2024 115.90 116.33 115.88 116.06 1,236,439 +0.24(+0.21%)
Jan 05, 2024 115.80 116.31 115.71 115.82 2,479,800 -0.20(-0.17%)
Jan 04, 2024 116.02 116.13 115.95 116.02 1,464,997 -0.37(-0.32%)
Jan 03, 2024 115.97 116.43 115.91 116.39 2,453,661 +0.16(+0.14%)
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.