IEI - iShares 3-7 Year Treasury Bond ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019126.14126.45126.11126.41126.412,932,700
Sep 19, 2019126.18126.18126.02126.06126.062,226,200
Sep 18, 2019126.24126.41125.91125.96125.96706,700
Sep 17, 2019125.88126.10125.80126.02126.02544,200
Sep 16, 2019125.75125.88125.69125.84125.84524,000
Sep 13, 2019125.90125.97125.51125.52125.52604,600
Sep 12, 2019126.53126.57126.08126.18126.181,087,300
Sep 11, 2019126.39126.51126.36126.37126.37375,600
Sep 10, 2019126.85126.92126.43126.45126.45525,100
Sep 09, 2019127.07127.13126.95127.00127.00558,500
Sep 06, 2019127.37127.48127.30127.39127.39534,600
Sep 05, 2019127.57127.58127.18127.34127.34721,800
Sep 04, 2019127.78128.03127.78128.02128.02806,200
Sep 03, 2019127.64128.03127.52127.81127.812,347,500
Sep 03, 20190.215 Dividend
Aug 30, 2019127.60127.82127.60127.75127.531,670,000
Aug 29, 2019127.82127.82127.57127.73127.52986,000
Aug 28, 2019127.92127.99127.83127.86127.64543,000
Aug 27, 2019127.61127.86127.61127.83127.611,022,300
Aug 26, 2019127.66127.78127.50127.59127.38605,100
Aug 23, 2019127.28127.78127.17127.68127.47982,800
Aug 22, 2019127.17127.37127.10127.14126.933,059,500
Aug 21, 2019127.35127.51127.27127.32127.11642,000
Aug 20, 2019127.53127.65127.48127.56127.35378,000
Aug 19, 2019127.29127.38127.23127.25127.04310,300
Aug 16, 2019127.48127.63127.27127.63127.42594,400
Aug 15, 2019127.29127.82127.27127.68127.47906,800
Aug 14, 2019127.13127.27127.05127.16126.95789,600
Aug 13, 2019127.08127.09126.60126.77126.56604,300
Aug 12, 2019126.99127.25126.95127.14126.93446,800
Aug 09, 2019126.90127.05126.69126.72126.51311,300
Aug 08, 2019126.71126.95126.54126.89126.68682,200
Aug 07, 2019127.39127.54126.84126.92126.711,046,400
Aug 06, 2019126.70126.94126.63126.93126.72453,400
Aug 05, 2019126.63126.91126.61126.83126.62823,400
Aug 02, 2019126.05126.21125.96126.15125.94836,300
Aug 01, 2019125.29126.13125.25126.05125.841,658,700
Aug 01, 20190.219 Dividend
Jul 31, 2019125.33125.52124.94125.35124.921,405,700
Jul 30, 2019125.33125.36125.21125.30124.87426,700
Jul 29, 2019125.35125.36125.27125.27124.84380,200
Jul 26, 2019125.23125.24125.10125.22124.79366,200
Jul 25, 2019125.32125.32125.11125.22124.79607,500
Jul 24, 2019125.44125.50125.35125.39124.96477,400
Jul 23, 2019125.35125.45125.29125.32124.89208,300
Jul 22, 2019125.49125.52125.41125.44125.01318,400
Jul 19, 2019125.38125.48125.30125.39124.96262,200
Jul 18, 2019125.25125.64125.22125.62125.19504,300
Jul 17, 2019125.09125.33125.08125.33124.90380,900
Jul 16, 2019124.93125.03124.85124.98124.55506,400
Jul 15, 2019125.07125.17125.07125.17124.74482,400
Jul 12, 2019124.92125.10124.92125.03124.60383,700
Jul 11, 2019125.17125.20124.90124.95124.52575,500
Jul 10, 2019125.14125.31125.05125.25124.82981,800
Jul 09, 2019125.10125.10124.96124.97124.54870,900
Jul 08, 2019125.25125.32125.06125.08124.65477,900
Jul 05, 2019125.25125.25125.04125.21124.78501,800
Jul 03, 2019125.73125.81125.71125.73125.30431,500
Jul 02, 2019125.51125.70125.46125.66125.23495,000
Jul 01, 2019125.52125.57125.30125.44125.01927,800
Jul 01, 20190.213 Dividend
Jun 28, 2019125.66125.82125.62125.76125.121,500,100
Jun 27, 2019125.64125.76125.57125.73125.09320,900
Jun 26, 2019125.72125.73125.47125.49124.852,129,700
Jun 25, 2019125.81125.97125.71125.88125.24482,400
Jun 24, 2019125.61125.79125.59125.74125.10315,300
Jun 21, 2019125.52125.57125.37125.49124.85276,800
Jun 20, 2019125.80125.97125.71125.73125.09400,700
Jun 19, 2019125.09125.67125.04125.62124.98619,100
Jun 18, 2019125.49125.51125.20125.25124.61691,000
Jun 17, 2019125.21125.23125.09125.17124.53189,000
Jun 14, 2019125.12125.27125.11125.20124.56299,200
Jun 13, 2019125.10125.32125.05125.22124.58408,500
Jun 12, 2019124.88125.04124.86124.99124.35274,800
Jun 11, 2019124.69124.80124.65124.75124.11462,400
Jun 10, 2019124.90124.90124.75124.76124.12391,800
Jun 07, 2019125.30125.31125.03125.13124.49310,400
Jun 06, 2019124.98125.10124.81124.86124.22404,000
Jun 05, 2019125.11125.23124.92124.98124.34773,800
Jun 04, 2019124.79124.98124.67124.87124.23622,800
Jun 03, 2019124.86125.24124.75125.11124.473,724,800
Jun 03, 20190.226 Dividend
May 31, 2019124.58124.95124.54124.90124.042,844,500
May 30, 2019124.08124.35123.98124.30123.44312,900
May 29, 2019124.26124.37124.03124.03123.171,057,700
May 28, 2019123.95124.08123.87124.08123.22729,400
May 24, 2019123.78123.81123.70123.80122.94248,300
May 23, 2019123.55123.97123.55123.84122.98768,000
May 22, 2019123.25123.40123.24123.38122.53359,500
May 21, 2019123.20123.22123.08123.11122.26321,800
May 20, 2019123.39123.45123.24123.25122.40376,100
May 17, 2019123.55123.56123.30123.42122.57375,700
May 16, 2019123.33123.41123.26123.39122.54285,700
May 15, 2019123.58123.62123.41123.52122.67703,400
May 14, 2019123.28123.30123.18123.26122.41300,000
May 13, 2019123.29123.40123.24123.32122.47922,100
May 10, 2019122.98123.12122.86122.88122.03665,800
May 09, 2019123.00123.13122.85122.93122.08321,000
May 08, 2019122.92122.96122.69122.72121.87428,300
May 07, 2019122.83122.92122.80122.85122.00599,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...