Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

114.42 +0.05 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 108.80 108.80 108.80 0 +0.12(+0.11%)
Mar 28, 2018 108.86 108.88 108.61 108.68 849,707 -0.05(-0.04%)
Mar 27, 2018 108.48 108.77 108.47 108.72 278,834 +0.33(+0.30%)
Mar 26, 2018 108.45 108.55 108.38 108.40 545,371 -0.17(-0.16%)
Mar 23, 2018 108.43 108.61 108.43 108.57 498,284 +0.12(+0.11%)
Mar 22, 2018 108.41 108.59 108.35 108.45 311,991 +0.22(+0.20%)
Mar 21, 2018 108.06 108.25 107.95 108.24 279,121 +0.09(+0.08%)
Mar 20, 2018 108.17 108.21 108.13 108.15 152,365 -0.16(-0.15%)
Mar 19, 2018 108.25 108.43 108.24 108.31 151,726 -0.05(-0.04%)
Mar 16, 2018 108.40 108.40 108.29 108.35 368,609 -0.09(-0.08%)
Mar 15, 2018 108.45 108.51 108.36 108.44 256,874 -0.02(-0.02%)
Mar 14, 2018 108.29 108.51 108.29 108.46 178,106 +0.09(+0.08%)
Mar 13, 2018 108.43 108.43 108.30 108.37 227,121 +0.06(+0.06%)
Mar 12, 2018 108.22 108.31 108.19 108.31 152,209 +0.11(+0.10%)
Mar 09, 2018 108.15 108.23 108.10 108.20 184,938 -0.11(-0.10%)
Mar 08, 2018 108.25 108.35 108.24 108.31 325,198 +0.13(+0.12%)
Mar 07, 2018 108.34 108.17 108.18 260,846 +0.00(+0.00%)
Mar 06, 2018 108.21 108.31 108.18 108.18 878,082 -0.04(-0.03%)
Mar 05, 2018 108.43 108.43 108.14 108.22 1,067,110 -0.04(-0.03%)
Mar 02, 2018 108.39 108.41 108.22 108.25 682,771 -0.22(-0.20%)
Mar 01, 2018 108.25 108.56 108.17 108.47 242,769 +0.33(+0.30%)
Feb 28, 2018 108.07 108.16 108.04 108.14 255,830 +0.08(+0.07%)
Feb 27, 2018 108.31 108.32 107.94 108.06 336,734 -0.22(-0.21%)
Feb 26, 2018 108.34 108.40 108.26 108.29 570,671 +0.07(+0.07%)
Feb 23, 2018 108.16 108.29 108.11 108.22 776,511 +0.17(+0.16%)
Feb 22, 2018 108.07 107.98 108.05 337,133 +0.14(+0.13%)
Feb 21, 2018 108.12 108.13 107.84 107.91 423,810 -0.16(-0.15%)
Feb 20, 2018 107.97 108.08 107.95 108.07 240,913 -0.07(-0.07%)
Feb 16, 2018 108.14 108.14 108.14 0 +0.14(+0.12%)
Feb 15, 2018 107.95 108.10 107.95 108.01 506,165 +0.02(+0.02%)
Feb 14, 2018 108.17 108.17 107.95 107.99 316,463 -0.46(-0.42%)
Feb 13, 2018 108.37 108.46 108.36 108.45 827,478 +0.10(+0.09%)
Feb 12, 2018 108.38 108.46 108.29 108.35 909,267 -0.10(-0.09%)
Feb 09, 2018 108.31 108.82 108.29 108.45 2,078,127 +0.02(+0.02%)
Feb 08, 2018 108.22 108.44 108.11 108.43 391,822 +0.14(+0.13%)
Feb 07, 2018 108.52 108.53 108.25 108.29 568,916 -0.14(-0.13%)
Feb 06, 2018 108.73 108.75 108.42 108.43 697,210 -0.22(-0.21%)
Feb 05, 2018 108.27 108.86 108.21 108.66 411,007 +0.44(+0.41%)
Feb 02, 2018 108.19 108.28 108.07 108.22 235,860 -0.34(-0.32%)
Feb 01, 2018 108.54 108.56 108.29 108.56 952,626 +0.01(+0.01%)
Jan 31, 2018 108.65 108.72 108.43 108.54 1,099,676 -0.08(-0.07%)
Jan 30, 2018 108.68 108.68 108.59 108.62 434,377 -0.07(-0.07%)
Jan 29, 2018 108.66 108.73 108.57 108.70 438,203 -0.13(-0.12%)
Jan 26, 2018 108.93 108.93 108.77 108.82 333,073 -0.23(-0.21%)
Jan 25, 2018 108.87 109.06 108.81 109.06 296,229 +0.10(+0.09%)
Jan 24, 2018 108.97 109.03 108.89 108.96 295,391 -0.10(-0.09%)
Jan 23, 2018 108.98 109.06 108.97 109.06 312,510 +0.21(+0.19%)
Jan 22, 2018 108.91 108.97 108.82 108.85 297,936 -0.04(-0.04%)
Jan 19, 2018 109.02 109.02 108.86 108.89 442,441 -0.14(-0.13%)
Jan 18, 2018 109.03 109.09 108.98 109.04 530,011 -0.12(-0.11%)
Jan 17, 2018 109.21 109.27 109.11 109.16 493,168 -0.17(-0.16%)
Jan 16, 2018 109.39 109.41 109.25 109.33 1,814,702 -0.01(-0.01%)
Jan 12, 2018 109.33 109.33 109.33 0 -0.06(-0.06%)
Jan 11, 2018 109.34 109.44 109.31 109.40 613,440 +0.04(+0.03%)
Jan 10, 2018 109.41 109.36 275,384 +0.01(+0.01%)
Jan 09, 2018 109.52 109.52 109.33 109.35 345,626 -0.23(-0.21%)
Jan 08, 2018 109.61 109.62 109.53 109.58 448,117 -0.01(-0.01%)
Jan 05, 2018 109.67 109.68 109.54 109.59 804,019 -0.06(-0.06%)
Jan 04, 2018 109.59 109.68 109.53 109.65 508,318 -0.11(-0.10%)
Jan 03, 2018 109.78 109.82 109.69 109.76 201,274 +0.03(+0.02%)
Jan 02, 2018 109.78 109.83 109.62 109.73 497,794 -0.15(-0.14%)
Dec 29, 2017 109.88 109.88 109.88 0 +0.09(+0.08%)
Dec 28, 2017 109.81 109.84 109.75 109.79 380,894 -0.06(-0.06%)
Dec 27, 2017 109.68 109.87 109.66 109.86 537,425 +0.25(+0.23%)
Dec 26, 2017 109.60 109.67 109.57 109.61 246,892 +0.01(+0.01%)
Dec 22, 2017 109.61 109.61 109.55 109.60 451,292 +0.02(+0.02%)
Dec 21, 2017 109.58 109.62 109.55 109.58 316,691 +0.12(+0.11%)
Dec 20, 2017 109.43 109.55 109.37 109.45 310,710 -0.09(-0.08%)
Dec 19, 2017 109.64 109.66 109.48 109.54 475,843 -0.26(-0.24%)
Dec 18, 2017 109.83 109.87 109.78 109.80 184,472 -0.05(-0.04%)
Dec 15, 2017 109.82 109.89 109.75 109.85 1,394,011 -0.07(-0.07%)
Dec 14, 2017 109.89 109.97 109.80 109.92 603,640 -0.09(-0.08%)
Dec 13, 2017 109.82 110.11 109.74 110.01 370,687 +0.27(+0.25%)
Dec 12, 2017 109.72 109.75 109.65 109.74 279,366 -0.04(-0.04%)
Dec 11, 2017 109.88 109.91 109.78 109.79 209,419 -0.08(-0.07%)
Dec 08, 2017 109.91 109.95 109.81 109.87 185,117 +0.01(+0.01%)
Dec 07, 2017 109.94 109.98 109.82 109.86 247,503 -0.10(-0.09%)
Dec 06, 2017 109.93 110.02 109.92 109.96 165,396 +0.13(+0.11%)
Dec 05, 2017 109.68 109.83 109.66 109.83 509,591 +0.01(+0.01%)
Dec 04, 2017 109.73 109.82 109.72 109.82 687,676 -0.08(-0.07%)
Dec 01, 2017 109.79 110.16 109.65 109.90 372,907 +0.31(+0.28%)
Nov 30, 2017 109.76 109.79 109.53 109.60 248,345 -0.20(-0.18%)
Nov 29, 2017 109.78 109.83 109.71 109.79 186,859 -0.16(-0.15%)
Nov 28, 2017 110.04 110.09 109.91 109.95 344,000 -0.02(-0.02%)
Nov 27, 2017 109.94 110.01 109.86 109.97 261,737 +0.06(+0.06%)
Nov 24, 2017 109.95 109.96 109.89 109.91 124,138 -0.07(-0.07%)
Nov 22, 2017 109.82 110.01 109.79 109.98 465,927 +0.29(+0.26%)
Nov 21, 2017 109.81 109.84 109.67 109.69 247,596 -0.09(-0.08%)
Nov 20, 2017 109.88 109.91 109.76 109.78 282,958 -0.15(-0.14%)
Nov 17, 2017 109.95 109.98 109.86 109.94 1,086,451 +0.05(+0.05%)
Nov 16, 2017 109.86 109.95 109.86 109.88 1,880,839 -0.13(-0.12%)
Nov 15, 2017 110.02 110.07 109.90 110.02 1,903,553 +0.14(+0.13%)
Nov 14, 2017 109.80 109.90 109.78 109.87 1,663,050 +0.07(+0.06%)
Nov 13, 2017 109.90 109.94 109.79 109.80 449,196 -0.09(-0.08%)
Nov 10, 2017 109.98 110.00 109.87 109.89 203,086 -0.22(-0.20%)
Nov 09, 2017 110.06 110.18 110.04 110.12 529,008 +0.01(+0.01%)
Nov 08, 2017 110.23 110.24 110.09 110.11 415,508 -0.08(-0.07%)
Nov 07, 2017 110.21 110.25 110.17 110.19 203,861 -0.04(-0.03%)
Nov 06, 2017 110.17 110.23 110.15 110.22 173,221 +0.06(+0.06%)
Nov 03, 2017 110.12 110.16 110.02 110.16 153,510 +0.06(+0.06%)
Nov 02, 2017 110.08 110.18 110.03 110.10 1,022,666 +0.08(+0.07%)
Nov 01, 2017 109.95 110.11 109.92 110.02 367,034 +0.16(+0.15%)
Oct 31, 2017 109.94 109.94 109.85 109.86 1,307,416 -0.10(-0.09%)
Oct 30, 2017 109.90 109.96 109.86 109.95 186,300 +0.19(+0.17%)
Oct 27, 2017 109.58 109.78 109.58 109.77 343,596 +0.20(+0.19%)
Oct 26, 2017 109.70 109.72 109.55 109.56 416,968 -0.09(-0.08%)
Oct 25, 2017 109.60 109.70 109.55 109.65 257,234 -0.06(-0.06%)
Oct 24, 2017 109.74 109.78 109.64 109.71 527,511 -0.13(-0.12%)
Oct 23, 2017 109.86 109.90 109.82 109.85 3,889,623 +0.09(+0.08%)
Oct 20, 2017 109.81 109.91 109.76 109.76 208,256 -0.26(-0.23%)
Oct 19, 2017 110.07 110.14 109.94 110.02 541,065 +0.10(+0.09%)
Oct 18, 2017 109.90 109.94 109.87 109.92 175,619 -0.13(-0.12%)
Oct 17, 2017 109.96 110.06 109.96 110.05 597,118 -0.05(-0.05%)
Oct 16, 2017 110.15 110.19 110.04 110.11 269,752 -0.18(-0.16%)
Oct 13, 2017 110.26 110.31 110.19 110.28 149,463 +0.19(+0.17%)
Oct 12, 2017 110.10 110.11 110.03 110.10 3,870,211 +0.04(+0.03%)
Oct 11, 2017 110.09 110.10 109.98 110.06 883,847 +0.03(+0.02%)
Oct 10, 2017 110.03 110.15 110.01 110.03 298,109 +0.02(+0.02%)
Oct 09, 2017 109.98 110.03 109.94 110.02 157,398 +0.07(+0.06%)
Oct 06, 2017 109.86 110.00 109.79 109.94 530,773 -0.08(-0.07%)
Oct 05, 2017 110.11 110.13 109.97 110.03 162,114 -0.05(-0.05%)
Oct 04, 2017 110.19 110.19 110.03 110.08 438,749 -0.06(-0.06%)
Oct 03, 2017 110.02 110.14 110.02 110.14 431,199 +0.14(+0.13%)
Oct 02, 2017 110.11 110.12 109.99 110.00 490,688 +0.08(+0.07%)
Sep 29, 2017 110.13 110.13 109.89 109.92 304,090 -0.16(-0.15%)
Sep 28, 2017 109.94 110.11 109.94 110.08 220,492 +0.06(+0.06%)
Sep 27, 2017 109.94 110.06 109.94 110.02 301,009 -0.22(-0.20%)
Sep 26, 2017 110.27 110.28 110.18 110.24 211,259 -0.08(-0.07%)
Sep 25, 2017 110.35 110.16 110.32 181,809 +0.16(+0.15%)
Sep 22, 2017 110.22 110.22 110.12 110.16 200,908 +0.12(+0.11%)
Sep 21, 2017 110.16 110.19 110.04 110.05 181,866 -0.01(-0.01%)
Sep 20, 2017 110.32 110.34 109.98 110.06 695,556 -0.22(-0.20%)
Sep 19, 2017 110.38 110.42 110.24 110.28 482,441 -0.05(-0.05%)
Sep 18, 2017 110.33 110.38 110.28 110.33 182,154 -0.10(-0.09%)
Sep 15, 2017 110.51 110.51 110.38 110.43 156,116 -0.08(-0.07%)
Sep 14, 2017 110.40 110.52 110.39 110.51 161,726 +0.00(+0.00%)
Sep 13, 2017 110.66 110.66 110.51 110.51 579,266 -0.11(-0.10%)
Sep 12, 2017 110.72 110.72 110.60 110.62 438,639 -0.23(-0.21%)
Sep 11, 2017 110.91 110.94 110.81 110.86 5,017,607 -0.29(-0.26%)
Sep 08, 2017 111.16 111.17 111.06 111.14 333,063 -0.06(-0.06%)
Sep 07, 2017 111.03 111.23 110.95 111.20 861,012 +0.38(+0.35%)
Sep 06, 2017 111.07 111.10 110.82 110.82 935,805 -0.26(-0.23%)
Sep 05, 2017 110.86 111.10 110.86 111.08 508,841 +0.46(+0.42%)
Sep 01, 2017 110.78 110.78 110.62 110.62 381,563 -0.04(-0.04%)
Aug 31, 2017 110.55 110.68 110.55 110.66 735,592 +0.09(+0.08%)
Aug 30, 2017 110.52 110.61 110.52 110.57 187,011 -0.06(-0.06%)
Aug 29, 2017 110.78 110.79 110.59 110.63 183,004 +0.15(+0.14%)
Aug 28, 2017 110.41 110.50 110.41 110.48 324,110 +0.07(+0.06%)
Aug 25, 2017 110.32 110.44 110.29 110.41 227,883 +0.09(+0.08%)
Aug 24, 2017 110.37 110.43 110.31 110.32 733,217 -0.15(-0.14%)
Aug 23, 2017 110.39 110.48 110.34 110.47 1,102,313 +0.22(+0.20%)
Aug 22, 2017 110.31 110.31 110.22 110.25 192,087 -0.12(-0.11%)
Aug 21, 2017 110.38 110.43 110.33 110.37 221,698 +0.03(+0.02%)
Aug 18, 2017 110.44 110.50 110.24 110.35 260,594 +0.00(+0.00%)
Aug 17, 2017 110.13 110.36 110.12 110.35 214,496 +0.19(+0.17%)
Aug 16, 2017 109.95 110.25 109.95 110.16 311,332 +0.14(+0.13%)
Aug 15, 2017 109.96 110.07 109.94 110.02 226,193 -0.20(-0.19%)
Aug 14, 2017 110.25 110.30 110.19 110.22 420,136 -0.17(-0.15%)
Aug 11, 2017 110.23 110.42 110.21 110.39 255,014 +0.16(+0.15%)
Aug 10, 2017 110.12 110.24 110.12 110.23 450,179 +0.20(+0.19%)
Aug 09, 2017 110.16 110.21 110.03 110.03 301,260 +0.10(+0.09%)
Aug 08, 2017 109.98 109.99 109.86 109.93 312,255 -0.06(-0.06%)
Aug 07, 2017 109.94 110.01 109.90 109.99 126,072 +0.03(+0.02%)
Aug 04, 2017 109.97 109.97 109.84 109.97 496,854 -0.12(-0.11%)
Aug 03, 2017 109.93 110.13 109.93 110.09 1,114,259 +0.17(+0.15%)
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.