IEI - iShares 3-7 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2018119.770119.815119.747119.760119.76043,413
Jul 13, 2018119.860119.960119.850119.950119.950195,500
Jul 12, 2018119.730119.830119.730119.800119.800151,100
Jul 11, 2018119.780119.830119.710119.830119.830178,100
Jul 10, 2018119.700119.760119.660119.690119.690425,500
Jul 09, 2018119.780119.810119.750119.780119.780186,400
Jul 06, 2018119.950119.970119.860119.940119.940206,000
Jul 05, 2018119.840119.940119.800119.840119.840228,700
Jul 03, 2018119.710119.880119.710119.870119.870139,500
Jul 02, 2018119.850119.860119.700119.700119.700855,000
Jul 02, 20180.193 Dividend
Jun 29, 2018120.000120.070119.970120.000119.807297,700
Jun 28, 2018120.100120.150119.990120.030119.837918,600
Jun 27, 2018120.030120.140119.960120.130119.937490,400
Jun 26, 2018119.840119.890119.800119.870119.677355,800
Jun 25, 2018119.780119.910119.780119.830119.637160,000
Jun 22, 2018119.640119.760119.620119.720119.527160,900
Jun 21, 2018119.620119.760119.620119.680119.4881,008,300
Jun 20, 2018119.720119.720119.510119.520119.328268,100
Jun 19, 2018119.710119.790119.660119.700119.507299,400
Jun 18, 2018119.570119.600119.490119.530119.338169,800
Jun 15, 2018119.600119.660119.470119.480119.288166,700
Jun 14, 2018119.350119.440119.330119.440119.248182,400
Jun 13, 2018119.400119.450119.090119.280119.088356,800
Jun 12, 2018119.360119.420119.340119.400119.208470,200
Jun 11, 2018119.380119.470118.890119.460119.268298,600
Jun 08, 2018119.550119.640119.510119.540119.348370,700
Jun 07, 2018119.310119.820119.310119.640119.448288,700
Jun 06, 2018119.420119.450119.300119.360119.168281,000
Jun 05, 2018119.560119.680119.480119.620119.428250,200
Jun 04, 2018119.560119.570119.400119.400119.208634,800
Jun 01, 2018119.630119.760119.580119.680119.488618,000
Jun 01, 20180.206 Dividend
May 31, 2018120.210120.300120.030120.210119.8113,627,200
May 30, 2018120.300120.370120.120120.220119.8211,141,400
May 29, 2018120.050120.730120.000120.570120.170252,600
May 25, 2018119.670119.780119.670119.780119.382161,300
May 24, 2018119.460119.580119.400119.450119.054914,200
May 23, 2018119.190119.350119.110119.280118.884341,100
May 22, 2018118.970119.000118.910118.980118.585286,600
May 21, 2018118.910119.000118.880118.990118.595154,800
May 18, 2018118.870119.010118.860118.960118.565418,900
May 17, 2018118.770118.800118.700118.730118.336325,600
May 16, 2018118.810118.840118.680118.680118.286185,800
May 15, 2018118.880118.930118.720118.800118.406350,300
May 14, 2018119.130119.190119.120119.160118.764595,700
May 11, 2018119.270119.280119.200119.230118.834174,400
May 10, 2018119.330119.340119.210119.250118.854668,500
May 09, 2018119.160119.230119.140119.170118.774206,800
May 08, 2018119.320119.370119.240119.310118.914161,400
May 07, 2018119.440119.440119.370119.400119.004176,500
May 04, 2018119.530119.540119.360119.440119.044198,000
May 03, 2018119.410119.520119.390119.440119.044529,600
May 02, 2018119.230119.320119.160119.260118.864213,900
May 01, 2018119.290119.310119.160119.180118.7841,111,900
May 01, 20180.191 Dividend
Apr 30, 2018119.480119.560119.440119.520118.933641,000
Apr 27, 2018119.400119.500119.380119.460118.873354,400
Apr 26, 2018119.340119.400119.310119.360118.774388,400
Apr 25, 2018119.230119.280119.180119.220118.634769,700
Apr 24, 2018119.210119.360119.190119.280118.694275,600
Apr 23, 2018119.330119.370119.260119.320118.734354,000
Apr 20, 2018119.560119.580119.400119.400118.814173,400
Apr 19, 2018119.630119.680119.540119.630119.042603,200
Apr 18, 2018119.900119.930119.730119.750119.162709,700
Apr 17, 2018119.940120.040119.920120.030119.440979,100
Apr 16, 2018119.890120.020119.890120.010119.421372,200
Apr 13, 2018119.950120.110119.950120.040119.450335,400
Apr 12, 2018120.210120.220120.020120.050119.460163,800
Apr 11, 2018120.340120.410120.220120.290119.699871,300
Apr 10, 2018120.320120.340120.200120.260119.669162,000
Apr 09, 2018120.310120.420120.250120.420119.828346,600
Apr 06, 2018120.330120.460120.270120.430119.838496,600
Apr 05, 2018120.170120.210120.100120.120119.530637,300
Apr 04, 2018120.440120.440120.230120.260119.669360,800
Apr 03, 2018120.400120.450120.260120.310119.719495,900
Apr 02, 2018120.390120.660120.330120.530119.938639,000
Apr 02, 20180.178 Dividend
Mar 29, 2018120.500120.690120.440120.620119.850532,400
Mar 28, 2018120.690120.710120.420120.490119.721766,400
Mar 27, 2018120.270120.590120.260120.540119.771251,500
Mar 26, 2018120.240120.350120.160120.180119.413491,900
Mar 23, 2018120.210120.410120.210120.370119.602449,400
Mar 22, 2018120.190120.390120.130120.240119.473281,400
Mar 21, 2018119.800120.010119.680120.000119.234251,500
Mar 20, 2018119.930119.970119.880119.900119.135137,400
Mar 19, 2018120.010120.210120.000120.080119.314136,900
Mar 16, 2018120.180120.180120.060120.130119.364332,500
Mar 15, 2018120.240120.300120.140120.230119.463231,700
Mar 14, 2018120.060120.340120.060120.250119.483160,600
Mar 13, 2018120.210120.210120.070120.150119.383204,900
Mar 12, 2018119.980120.080119.950120.080119.314137,300
Mar 09, 2018119.900120.000119.850119.960119.195166,800
Mar 08, 2018120.010120.130120.000120.080119.314293,300
Mar 07, 2018120.060120.120119.930119.940119.175235,300
Mar 06, 2018119.970120.090119.930119.940119.175792,000
Mar 05, 2018120.210120.220119.890119.980119.214962,500
Mar 02, 2018120.170120.190119.980120.020119.254615,800
Mar 01, 2018120.010120.360119.930120.260119.493219,000
Mar 01, 20180.163 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...