NasdaqGM - Delayed Quote USD

iShares 3-7 Year Treasury Bond ETF (IEI)

113.86 +0.17 (+0.15%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 113.60 113.98 113.56 113.86 113.86 3,053,200
Apr 22, 2024 113.59 113.75 113.57 113.69 113.69 1,233,900
Apr 19, 2024 113.70 113.73 113.56 113.65 113.65 1,035,900
Apr 18, 2024 113.76 113.77 113.49 113.56 113.56 1,190,200
Apr 17, 2024 113.65 113.89 113.57 113.82 113.82 1,767,200
Apr 16, 2024 113.44 113.57 113.27 113.43 113.43 1,581,000
Apr 15, 2024 113.57 113.71 113.37 113.69 113.69 1,992,500
Apr 12, 2024 114.09 114.23 114.02 114.05 114.05 2,118,200
Apr 11, 2024 113.93 113.96 113.65 113.76 113.76 1,785,100
Apr 10, 2024 114.05 114.10 113.65 113.74 113.74 2,705,100
Apr 9, 2024 114.79 114.91 114.79 114.84 114.84 1,406,500
Apr 8, 2024 114.60 114.69 114.50 114.58 114.58 1,002,300
Apr 5, 2024 114.91 115.11 114.78 114.79 114.79 1,341,000
Apr 4, 2024 115.12 115.29 114.96 115.26 115.26 1,756,400
Apr 3, 2024 114.66 115.02 114.60 115.01 115.01 1,704,100
Apr 2, 2024 114.75 114.93 114.69 114.92 114.92 1,443,400
Apr 1, 2024 0.31 Dividend
Apr 1, 2024 115.33 115.37 114.89 114.95 114.95 2,508,700
Mar 28, 2024 115.81 115.92 115.77 115.81 115.50 3,207,400
Mar 27, 2024 115.88 116.05 115.85 115.98 115.67 1,101,600
Mar 26, 2024 115.61 115.77 115.55 115.74 115.43 1,010,100
Mar 25, 2024 115.77 115.77 115.61 115.66 115.35 1,198,900
Mar 22, 2024 115.85 115.86 115.78 115.81 115.50 1,123,400
Mar 21, 2024 115.63 115.69 115.46 115.50 115.19 1,433,300
Mar 20, 2024 115.28 115.67 115.24 115.49 115.18 1,732,000
Mar 19, 2024 115.17 115.28 115.13 115.22 114.92 1,304,100
Mar 18, 2024 115.03 115.08 114.91 114.97 114.67 1,149,600
Mar 15, 2024 115.12 115.18 115.05 115.06 114.76 1,278,600
Mar 14, 2024 115.45 115.46 115.22 115.23 114.93 2,370,000
Mar 13, 2024 115.80 115.84 115.69 115.70 115.39 1,254,600
Mar 12, 2024 116.02 116.02 115.81 115.87 115.56 1,136,700
Mar 11, 2024 116.31 116.31 116.14 116.19 115.88 953,200
Mar 8, 2024 116.45 116.49 116.29 116.35 116.04 1,927,300
Mar 7, 2024 116.19 116.25 116.06 116.23 115.92 1,686,000
Mar 6, 2024 116.04 116.22 115.97 116.01 115.70 1,576,900
Mar 5, 2024 115.85 116.04 115.74 115.90 115.59 1,710,100
Mar 4, 2024 115.51 115.65 115.48 115.54 115.23 911,300
Mar 1, 2024 0.28 Dividend
Mar 1, 2024 115.29 115.80 115.12 115.73 115.42 2,116,600
Feb 29, 2024 115.50 115.69 115.48 115.59 115.01 2,112,500
Feb 28, 2024 115.28 115.45 115.25 115.45 114.87 1,671,700
Feb 27, 2024 115.21 115.33 115.11 115.17 114.59 1,067,800
Feb 26, 2024 115.36 115.37 115.11 115.26 114.68 4,903,500
Feb 23, 2024 115.14 115.44 115.14 115.37 114.79 1,602,200
Feb 22, 2024 115.15 115.32 115.04 115.15 114.57 3,010,000
Feb 21, 2024 115.52 115.55 115.18 115.21 114.63 1,618,200
Feb 20, 2024 115.53 115.62 115.45 115.47 114.89 1,652,100
Feb 16, 2024 115.14 115.30 115.11 115.26 114.68 1,967,300
Feb 15, 2024 115.74 115.80 115.51 115.61 115.03 1,583,000
Feb 14, 2024 115.21 115.52 115.20 115.41 114.83 1,718,200
Feb 13, 2024 115.37 115.43 115.06 115.06 114.48 2,027,700
Feb 12, 2024 115.98 116.06 115.86 115.98 115.40 1,501,100
Feb 9, 2024 115.82 115.93 115.81 115.89 115.31 1,287,900
Feb 8, 2024 116.09 116.16 115.97 116.01 115.43 1,575,600
Feb 7, 2024 116.24 116.55 116.21 116.22 115.64 2,423,500
Feb 6, 2024 116.03 116.41 116.00 116.35 115.77 2,886,800
Feb 5, 2024 116.14 116.20 115.86 115.93 115.35 2,237,700
Feb 2, 2024 116.68 116.82 116.42 116.58 116.00 2,515,000
Feb 1, 2024 0.29 Dividend
Feb 1, 2024 117.47 117.79 117.26 117.54 116.95 1,875,100
Jan 31, 2024 117.21 117.53 117.12 117.49 116.62 3,125,300
Jan 30, 2024 116.95 116.98 116.60 116.78 115.91 1,472,900
Jan 29, 2024 116.68 116.90 116.63 116.87 116.00 1,323,700
Jan 26, 2024 116.55 116.55 116.39 116.49 115.62 1,823,800
Jan 25, 2024 116.53 116.66 116.46 116.64 115.77 3,347,200
Jan 24, 2024 116.75 116.76 116.24 116.26 115.39 2,246,200
Jan 23, 2024 116.46 116.49 116.37 116.45 115.58 1,102,900
Jan 22, 2024 116.58 116.67 116.52 116.58 115.71 1,503,700
Jan 19, 2024 116.28 116.38 116.12 116.38 115.51 3,221,800
Jan 18, 2024 116.53 116.59 116.38 116.44 115.57 1,688,800
Jan 17, 2024 116.56 116.61 116.38 116.50 115.63 2,680,200
Jan 16, 2024 117.15 117.28 116.77 116.90 116.03 2,755,500
Jan 12, 2024 117.44 117.60 117.26 117.40 116.53 1,637,400
Jan 11, 2024 116.73 117.13 116.68 117.10 116.23 2,228,100
Jan 10, 2024 116.81 116.85 116.56 116.58 115.71 2,476,700
Jan 9, 2024 116.57 116.73 116.57 116.65 115.78 2,932,600
Jan 8, 2024 116.46 116.89 116.44 116.62 115.75 1,230,500
Jan 5, 2024 116.36 116.87 116.27 116.38 115.51 2,467,900
Jan 4, 2024 116.58 116.69 116.51 116.58 115.71 1,457,900
Jan 3, 2024 116.53 117.00 116.47 116.95 116.08 2,441,900
Jan 2, 2024 116.75 116.91 116.74 116.79 115.92 2,013,800
Dec 29, 2023 116.98 117.26 116.97 117.13 116.26 1,452,500
Dec 28, 2023 117.25 117.34 117.08 117.16 116.29 1,309,100
Dec 27, 2023 117.09 117.39 117.05 117.37 116.50 1,547,900
Dec 26, 2023 116.79 116.95 116.78 116.86 115.99 1,990,100
Dec 22, 2023 117.03 117.04 116.77 116.89 116.02 995,900
Dec 21, 2023 117.14 117.21 116.81 116.90 116.03 1,995,400
Dec 20, 2023 116.74 116.95 116.59 116.90 116.03 1,459,200
Dec 19, 2023 116.48 116.65 116.46 116.51 115.64 1,889,900
Dec 18, 2023 116.53 116.53 116.38 116.41 115.54 1,754,600
Dec 15, 2023 116.54 116.71 116.46 116.55 115.68 2,482,900
Dec 14, 2023 0.29 Dividend
Dec 14, 2023 116.56 116.90 116.54 116.70 115.83 3,414,100
Dec 13, 2023 115.44 116.57 115.37 116.48 115.32 5,190,300
Dec 12, 2023 115.11 115.29 115.04 115.25 114.11 1,330,700
Dec 11, 2023 114.95 115.12 114.83 115.10 113.96 1,571,300
Dec 8, 2023 115.19 115.29 114.96 115.09 113.95 2,740,800
Dec 7, 2023 115.62 115.85 115.59 115.66 114.51 1,920,500
Dec 6, 2023 115.63 115.73 115.49 115.66 114.51 2,399,500
Dec 5, 2023 115.30 115.61 115.26 115.52 114.37 2,897,500
Dec 4, 2023 115.14 115.31 114.96 115.09 113.95 3,644,800
Dec 1, 2023 0.28 Dividend
Dec 1, 2023 114.73 115.52 114.71 115.45 114.30 5,682,500
Nov 30, 2023 115.09 115.11 114.88 115.04 113.62 2,753,600
Nov 29, 2023 115.23 115.44 115.13 115.28 113.86 2,589,600
Nov 28, 2023 114.41 114.96 114.38 114.90 113.49 2,532,600
Nov 27, 2023 114.17 114.45 114.13 114.44 113.03 3,384,200
Nov 24, 2023 114.02 114.07 113.95 113.98 112.58 853,900
Nov 22, 2023 114.40 114.44 114.11 114.26 112.85 3,290,400
Nov 21, 2023 114.32 114.44 114.19 114.33 112.92 1,810,600
Nov 20, 2023 114.04 114.23 113.98 114.18 112.78 1,725,000
Nov 17, 2023 114.17 114.21 114.00 114.11 112.71 1,254,700
Nov 16, 2023 114.11 114.29 114.09 114.20 112.80 4,035,600
Nov 15, 2023 113.83 113.85 113.60 113.66 112.26 2,403,600
Nov 14, 2023 114.09 114.25 113.98 114.18 112.78 6,165,700
Nov 13, 2023 112.78 113.08 112.72 113.07 111.68 3,085,800
Nov 10, 2023 113.32 113.33 112.97 113.02 111.63 2,367,400
Nov 9, 2023 113.58 113.58 113.01 113.02 111.63 3,045,800
Nov 8, 2023 113.47 113.72 113.47 113.64 112.24 2,296,300
Nov 7, 2023 113.35 113.67 113.34 113.51 112.11 2,202,700
Nov 6, 2023 113.38 113.40 113.16 113.21 111.82 2,772,800
Nov 3, 2023 113.85 114.00 113.52 113.66 112.26 3,859,400
Nov 2, 2023 113.20 113.28 112.90 112.96 111.57 3,462,800
Nov 1, 2023 0.28 Dividend
Nov 1, 2023 112.14 112.85 112.11 112.77 111.38 4,317,100
Oct 31, 2023 112.35 112.49 112.26 112.29 110.64 4,128,400
Oct 30, 2023 112.28 112.48 112.24 112.40 110.75 3,429,900
Oct 27, 2023 112.47 112.63 112.37 112.62 110.96 2,455,100
Oct 26, 2023 112.04 112.45 112.03 112.43 110.78 2,812,700
Oct 25, 2023 112.11 112.12 111.81 111.88 110.23 2,547,300
Oct 24, 2023 112.27 112.40 112.09 112.34 110.69 3,152,400
Oct 23, 2023 111.89 112.40 111.83 112.35 110.70 2,410,600
Oct 20, 2023 111.92 112.18 111.90 112.09 110.44 3,295,100
Oct 19, 2023 111.56 111.83 111.45 111.61 109.97 3,910,800
Oct 18, 2023 111.84 111.94 111.61 111.67 110.03 2,246,400
Oct 17, 2023 112.10 112.11 111.82 111.92 110.27 3,948,900
Oct 16, 2023 112.71 112.74 112.61 112.65 110.99 1,937,400
Oct 13, 2023 113.08 113.09 112.88 112.98 111.32 2,271,800
Oct 12, 2023 112.99 113.03 112.62 112.69 111.03 2,876,000
Oct 11, 2023 113.12 113.24 112.97 113.20 111.53 2,115,500
Oct 10, 2023 112.89 113.23 112.83 113.05 111.39 2,977,000
Oct 9, 2023 112.92 113.26 112.86 113.24 111.57 1,400,500
Oct 6, 2023 112.16 112.48 112.08 112.33 110.68 2,054,000
Oct 5, 2023 112.73 112.75 112.57 112.71 111.05 1,875,500
Oct 4, 2023 112.24 112.50 112.08 112.47 110.81 3,364,300
Oct 3, 2023 112.40 112.52 111.98 112.01 110.36 6,362,600
Oct 2, 2023 0.24 Dividend
Oct 2, 2023 112.57 112.66 112.38 112.45 110.79 4,914,200
Sep 29, 2023 113.40 113.46 113.12 113.16 111.25 3,054,700
Sep 28, 2023 112.80 113.12 112.66 113.10 111.20 3,224,300
Sep 27, 2023 113.20 113.23 112.61 112.76 110.86 2,679,800
Sep 26, 2023 113.18 113.20 112.99 113.05 111.15 1,599,800
Sep 25, 2023 113.09 113.24 113.04 113.07 111.17 3,426,100
Sep 22, 2023 113.15 113.42 113.10 113.34 111.43 1,621,400
Sep 21, 2023 113.02 113.14 112.98 113.06 111.16 2,027,600
Sep 20, 2023 113.68 113.78 113.28 113.34 111.43 2,562,600
Sep 19, 2023 113.57 113.68 113.42 113.46 111.55 1,866,600
Sep 18, 2023 113.62 113.79 113.61 113.71 111.80 1,599,000
Sep 15, 2023 113.79 113.88 113.68 113.72 111.81 1,761,100
Sep 14, 2023 114.17 114.20 113.89 113.91 111.99 1,643,500
Sep 13, 2023 113.84 114.13 113.84 114.04 112.12 1,145,300
Sep 12, 2023 113.88 113.92 113.80 113.89 111.97 869,000
Sep 11, 2023 113.86 113.94 113.80 113.89 111.97 1,641,400
Sep 8, 2023 114.17 114.25 113.92 113.94 112.02 1,060,100
Sep 7, 2023 113.86 114.03 113.81 114.00 112.08 1,328,100
Sep 6, 2023 114.03 114.05 113.63 113.66 111.75 2,041,500
Sep 5, 2023 114.16 114.19 113.91 113.98 112.06 1,522,700
Sep 1, 2023 0.23 Dividend
Sep 1, 2023 114.80 114.81 114.25 114.28 112.36 2,114,300
Aug 31, 2023 114.74 114.90 114.66 114.86 112.70 2,080,300
Aug 30, 2023 114.81 114.84 114.61 114.65 112.49 2,052,600
Aug 29, 2023 113.93 114.71 113.93 114.67 112.51 2,557,800
Aug 28, 2023 114.02 114.11 113.85 114.08 111.93 1,182,300
Aug 25, 2023 113.89 114.09 113.64 113.89 111.75 3,256,000
Aug 24, 2023 113.98 114.23 113.98 114.01 111.86 1,305,700
Aug 23, 2023 114.00 114.28 113.99 114.23 112.08 2,614,700
Aug 22, 2023 113.62 113.73 113.52 113.59 111.45 1,941,700
Aug 21, 2023 113.81 113.83 113.61 113.67 111.53 1,898,400
Aug 18, 2023 114.02 114.22 113.98 114.06 111.91 1,114,100
Aug 17, 2023 113.95 114.01 113.67 113.90 111.76 1,865,000
Aug 16, 2023 114.10 114.25 113.79 113.84 111.70 2,272,100
Aug 15, 2023 114.10 114.37 114.02 114.06 111.91 1,506,300
Aug 14, 2023 114.15 114.32 114.00 114.10 111.95 1,376,000
Aug 11, 2023 114.41 114.64 114.29 114.31 112.16 1,542,500
Aug 10, 2023 115.21 115.34 114.73 114.73 112.57 1,397,700
Aug 9, 2023 115.23 115.33 115.12 115.16 112.99 1,000,900
Aug 8, 2023 115.19 115.37 115.15 115.22 113.05 1,420,300
Aug 7, 2023 114.96 115.05 114.88 114.95 112.79 1,013,400
Aug 4, 2023 114.63 115.06 114.63 115.01 112.85 1,455,900
Aug 3, 2023 114.28 114.43 114.19 114.27 112.12 1,732,300
Aug 2, 2023 114.48 114.59 114.27 114.56 112.40 1,960,500
Aug 1, 2023 0.23 Dividend
Aug 1, 2023 114.60 114.73 114.46 114.57 112.41 1,954,500
Jul 31, 2023 114.97 115.20 114.97 115.12 112.73 1,886,400
Jul 28, 2023 114.94 115.10 114.89 115.02 112.63 1,165,800
Jul 27, 2023 115.14 115.19 114.63 114.73 112.35 1,510,000
Jul 26, 2023 115.20 115.45 115.01 115.38 112.98 1,025,700
Jul 25, 2023 114.93 115.09 114.91 115.08 112.69 1,359,500
Jul 24, 2023 115.56 115.63 115.16 115.20 112.81 917,900
Jul 21, 2023 115.51 115.57 115.40 115.44 113.04 671,800
Jul 20, 2023 115.55 115.57 115.26 115.44 113.04 5,129,900
Jul 19, 2023 115.97 116.03 115.78 115.97 113.56 1,241,500
Jul 18, 2023 116.01 116.11 115.76 115.79 113.39 965,800
Jul 17, 2023 115.71 115.83 115.59 115.76 113.36 640,200
Jul 14, 2023 115.88 115.95 115.60 115.62 113.22 2,180,000
Jul 13, 2023 115.86 116.15 115.77 116.14 113.73 3,221,700
Jul 12, 2023 115.22 115.49 115.12 115.40 113.00 2,001,700
Jul 11, 2023 114.57 114.68 114.47 114.56 112.18 1,377,200
Jul 10, 2023 114.21 114.59 114.19 114.53 112.15 938,600
Jul 7, 2023 113.97 114.30 113.95 114.00 111.63 1,240,100
Jul 6, 2023 113.87 113.96 113.51 113.95 111.58 5,377,900
Jul 5, 2023 114.79 114.83 114.38 114.48 112.10 1,563,600
Jul 3, 2023 0.22 Dividend
Jul 3, 2023 114.96 115.22 114.72 114.72 112.34 1,095,300
Jun 30, 2023 115.22 115.32 115.08 115.26 112.65 2,027,500
Jun 29, 2023 115.27 115.31 115.09 115.23 112.62 2,110,700
Jun 28, 2023 115.78 115.99 115.62 115.98 113.35 1,207,800
Jun 27, 2023 115.98 116.08 115.58 115.68 113.06 1,254,900
Jun 26, 2023 116.01 116.06 115.86 116.01 113.38 910,700
Jun 23, 2023 116.09 116.15 115.69 115.79 113.17 1,240,400
Jun 22, 2023 115.76 115.88 115.51 115.59 112.97 1,135,000
Jun 21, 2023 115.69 116.04 115.62 115.96 113.33 1,746,200
Jun 20, 2023 115.82 116.10 115.82 115.91 113.28 1,072,000
Jun 16, 2023 115.67 115.87 115.48 115.73 113.11 1,424,800
Jun 15, 2023 115.97 116.15 115.87 116.12 113.49 1,387,700
Jun 14, 2023 115.83 115.90 115.17 115.53 112.91 3,416,800
Jun 13, 2023 116.32 116.37 115.45 115.57 112.95 1,363,000
Jun 12, 2023 116.06 116.14 115.81 116.13 113.50 745,200
Jun 9, 2023 116.02 116.06 115.86 115.94 113.31 886,400
Jun 8, 2023 116.06 116.34 116.05 116.31 113.68 1,070,200
Jun 7, 2023 116.19 116.25 115.72 115.84 113.22 1,138,000
Jun 6, 2023 116.34 116.34 116.09 116.27 113.64 971,600
Jun 5, 2023 115.98 116.54 115.89 116.31 113.68 1,997,900
Jun 2, 2023 116.79 116.82 116.20 116.27 113.64 1,420,100
Jun 1, 2023 0.22 Dividend
Jun 1, 2023 116.92 117.20 116.89 116.99 114.34 1,291,700
May 31, 2023 116.74 117.04 116.57 116.88 114.02 2,805,800
May 30, 2023 116.21 116.63 116.14 116.63 113.77 986,200
May 26, 2023 115.83 116.04 115.65 115.97 113.13 1,267,400
May 25, 2023 116.38 116.47 116.00 116.05 113.21 2,448,600
May 24, 2023 116.96 116.97 116.58 116.66 113.80 1,813,200
May 23, 2023 116.68 116.97 116.59 116.91 114.05 1,318,400
May 22, 2023 116.88 117.09 116.73 116.79 113.93 1,879,300
May 19, 2023 116.87 117.34 116.72 116.86 114.00 2,257,000
May 18, 2023 117.37 117.39 117.10 117.17 114.30 1,959,900
May 17, 2023 118.00 118.02 117.60 117.69 114.81 1,108,200
May 16, 2023 118.06 118.14 117.81 118.03 115.14 1,567,400
May 15, 2023 118.21 118.31 118.18 118.30 115.40 1,082,300
May 12, 2023 118.77 118.82 118.32 118.36 115.46 1,686,400
May 11, 2023 119.10 119.19 118.77 118.82 115.91 1,275,600
May 10, 2023 118.37 118.75 118.37 118.67 115.76 1,726,600
May 9, 2023 118.04 118.11 117.91 117.99 115.10 1,635,300
May 8, 2023 118.06 118.27 118.03 118.08 115.19 1,005,300
May 5, 2023 118.56 118.62 118.34 118.50 115.60 1,734,100
May 4, 2023 118.73 119.57 118.73 119.04 116.12 3,701,300
May 3, 2023 118.47 118.89 118.35 118.86 115.95 1,478,300
May 2, 2023 117.43 118.30 117.41 118.21 115.32 1,768,900
May 1, 2023 0.20 Dividend
May 1, 2023 117.70 117.72 117.18 117.23 114.36 1,160,600
Apr 28, 2023 118.05 118.21 117.88 118.18 115.09 1,318,200
Apr 27, 2023 117.91 117.96 117.59 117.68 114.60 1,173,900
Apr 26, 2023 118.53 118.59 118.07 118.29 115.20 1,569,100
Apr 25, 2023 118.15 118.61 118.12 118.58 115.48 1,806,000
Apr 24, 2023 117.53 117.69 117.45 117.64 114.56 576,600

Related Tickers