IEI - iShares 3-7 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2018118.74118.84118.69118.80118.80442,711
Nov 12, 2018118.68118.76118.65118.74118.74206,200
Nov 09, 2018118.33118.56118.33118.50118.50273,100
Nov 08, 2018118.39118.39118.21118.21118.21288,000
Nov 07, 2018118.42118.49118.33118.35118.35394,400
Nov 06, 2018118.51118.51118.38118.41118.41331,100
Nov 05, 2018118.55118.59118.50118.51118.51379,000
Nov 02, 2018118.62118.66118.41118.47118.47410,900
Nov 01, 2018118.71118.86118.69118.83118.831,547,900
Nov 01, 20180.219 Dividend
Oct 31, 2018118.89118.99118.85118.94118.722,698,700
Oct 30, 2018119.15119.21119.09119.10118.88678,500
Oct 29, 2018119.18119.35119.08119.27119.05369,500
Oct 26, 2018119.25119.40119.20119.28119.06688,000
Oct 25, 2018118.98119.01118.86118.91118.692,099,800
Oct 24, 2018118.92119.14118.88119.11118.89431,500
Oct 23, 2018118.85118.96118.67118.70118.482,456,000
Oct 22, 2018118.54118.59118.49118.50118.28222,200
Oct 19, 2018118.62118.63118.46118.51118.29421,200
Oct 18, 2018118.40118.71118.38118.59118.37291,600
Oct 17, 2018118.62118.69118.43118.43118.21249,300
Oct 16, 2018118.62118.65118.54118.63118.41378,900
Oct 15, 2018118.69118.72118.60118.63118.41241,800
Oct 12, 2018118.62118.79118.59118.60118.38403,200
Oct 11, 2018118.61118.79118.51118.67118.45588,900
Oct 10, 2018118.25118.49118.25118.47118.25301,500
Oct 09, 2018118.29118.39118.28118.37118.15777,100
Oct 08, 2018118.33118.42118.29118.31118.09453,100
Oct 05, 2018118.28118.32118.15118.26118.04525,700
Oct 04, 2018118.34118.45118.30118.37118.15569,900
Oct 03, 2018118.78118.81118.41118.49118.271,029,100
Oct 02, 2018118.84118.96118.84118.90118.68501,400
Oct 01, 2018118.84118.87118.75118.75118.53870,900
Oct 01, 20180.209 Dividend
Sep 28, 2018119.16119.16119.07119.07118.64513,900
Sep 27, 2018119.01119.05118.96119.03118.60195,500
Sep 26, 2018118.89119.08118.87119.04118.61254,500
Sep 25, 2018118.83118.85118.77118.84118.41513,900
Sep 24, 2018118.84118.96118.84118.90118.47289,500
Sep 21, 2018118.87118.97118.87118.94118.51192,000
Sep 20, 2018118.81118.98118.81118.92118.49260,300
Sep 19, 2018118.96118.97118.83118.89118.46428,200
Sep 18, 2018119.16119.18118.97118.98118.55384,200
Sep 17, 2018119.12119.24119.12119.22118.792,414,200
Sep 14, 2018119.20119.27119.17119.17118.74297,500
Sep 13, 2018119.42119.43119.32119.33118.90170,200
Sep 12, 2018119.39119.40119.33119.35118.92160,400
Sep 11, 2018119.39119.41119.28119.29118.86282,500
Sep 10, 2018119.50119.57119.50119.54119.11236,300
Sep 07, 2018119.63119.63119.49119.52119.09387,800
Sep 06, 2018119.81119.94119.78119.89119.46344,400
Sep 05, 2018119.73119.80119.68119.74119.31380,100
Sep 04, 2018119.81119.86119.70119.75119.32304,000
Sep 04, 20180.204 Dividend
Aug 31, 2018120.15120.16120.07120.07119.44372,400
Aug 30, 2018119.93120.02119.91119.98119.35388,300
Aug 29, 2018119.87119.89119.78119.80119.17202,200
Aug 28, 2018119.94119.94119.84119.86119.23528,400
Aug 27, 2018120.08120.09120.00120.03119.40201,200
Aug 24, 2018120.03120.18120.03120.15119.51161,000
Aug 23, 2018120.19120.23120.16120.17119.53662,700
Aug 22, 2018120.24120.27120.13120.21119.57190,100
Aug 21, 2018120.14120.14120.05120.09119.46333,600
Aug 20, 2018120.12120.21120.09120.20119.56254,300
Aug 17, 2018120.02120.08119.91119.95119.32192,300
Aug 16, 2018119.98120.01119.83119.95119.32245,100
Aug 15, 2018119.95120.13119.95119.99119.36181,700
Aug 14, 2018119.86119.89119.80119.80119.17518,300
Aug 13, 2018119.90119.99119.83119.90119.27228,000
Aug 10, 2018119.77120.02119.77119.88119.25438,800
Aug 09, 2018119.51119.59119.51119.57118.94140,300
Aug 08, 2018119.40119.44119.36119.40118.77152,200
Aug 07, 2018119.45119.45119.32119.33118.70233,000
Aug 06, 2018119.48119.60119.47119.51118.88237,800
Aug 03, 2018119.23119.48119.15119.47118.84580,300
Aug 02, 2018119.23119.29119.15119.26118.63420,100
Aug 01, 2018119.10119.18119.06119.11118.48566,800
Aug 01, 20180.211 Dividend
Jul 31, 2018119.49119.51119.44119.47118.63636,000
Jul 30, 2018119.37119.48119.36119.41118.57248,900
Jul 27, 2018119.50119.50119.39119.45118.61425,900
Jul 26, 2018119.48119.52119.33119.33118.49262,000
Jul 25, 2018119.57119.59119.40119.45118.61187,100
Jul 24, 2018119.48119.54119.43119.51118.67257,800
Jul 23, 2018119.72119.73119.46119.50118.66212,200
Jul 20, 2018119.91119.91119.77119.79118.95189,200
Jul 19, 2018119.75119.98119.75119.95119.11147,500
Jul 18, 2018119.80119.82119.71119.72118.88289,400
Jul 17, 2018119.84119.86119.76119.76118.92192,600
Jul 16, 2018119.77119.85119.72119.80118.96496,100
Jul 13, 2018119.86119.96119.85119.95119.11195,500
Jul 12, 2018119.73119.83119.73119.80118.96151,100
Jul 11, 2018119.78119.83119.71119.83118.99178,100
Jul 10, 2018119.70119.76119.66119.69118.85425,500
Jul 09, 2018119.78119.81119.75119.78118.94186,400
Jul 06, 2018119.95119.97119.86119.94119.10206,000
Jul 05, 2018119.84119.94119.80119.84119.00228,700
Jul 03, 2018119.71119.88119.71119.87119.03139,500
Jul 02, 2018119.85119.86119.70119.70118.86855,000
Jul 02, 20180.193 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...