IEI - iShares 3-7 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2019122.10122.08122.03122.07122.0789,352
Mar 15, 2019122.10122.18122.03122.11122.11435,400
Mar 14, 2019121.96122.01121.85121.91121.91333,800
Mar 13, 2019121.93122.01121.89121.98121.98518,600
Mar 12, 2019121.89122.04121.85121.98121.98377,600
Mar 11, 2019121.86121.87121.76121.80121.80406,400
Mar 08, 2019121.86121.95121.79121.88121.88275,300
Mar 07, 2019121.65121.83121.64121.79121.79575,400
Mar 06, 2019121.32121.53121.30121.50121.50658,400
Mar 05, 2019121.18121.29121.10121.28121.28476,300
Mar 04, 2019121.14121.30121.10121.26121.26595,600
Mar 01, 2019121.18121.25121.05121.05121.05897,900
Mar 01, 20190.218 Dividend
Feb 28, 2019121.63121.64121.47121.53121.313,544,900
Feb 27, 2019121.78121.78121.63121.68121.46513,700
Feb 26, 2019121.86121.92121.77121.88121.66318,500
Feb 25, 2019121.67121.71121.61121.68121.46542,500
Feb 22, 2019121.66121.85121.65121.76121.54396,100
Feb 21, 2019121.54121.58121.50121.55121.332,117,700
Feb 20, 2019121.78121.83121.70121.74121.52371,400
Feb 19, 2019121.76121.78121.68121.75121.531,850,400
Feb 15, 2019121.56121.64121.56121.60121.38735,100
Feb 14, 2019121.76121.76121.61121.68121.46637,700
Feb 13, 2019121.34121.44121.31121.35121.13384,200
Feb 12, 2019121.61121.61121.50121.53121.31252,000
Feb 11, 2019121.63121.70121.57121.64121.42380,700
Feb 08, 2019121.77121.86121.75121.75121.53523,700
Feb 07, 2019121.62121.72121.58121.66121.441,224,300
Feb 06, 2019121.52121.54121.40121.44121.222,273,000
Feb 05, 2019121.34121.44121.32121.36121.14452,200
Feb 04, 2019121.30121.30121.22121.24121.02689,800
Feb 01, 2019121.61121.66121.36121.37121.151,838,400
Feb 01, 20190.23 Dividend
Jan 31, 2019121.88122.08121.85122.03121.581,457,500
Jan 30, 2019121.35121.74121.30121.69121.24807,000
Jan 29, 2019121.27121.44121.27121.44120.992,011,700
Jan 28, 2019121.16121.29121.14121.19120.74991,900
Jan 25, 2019121.25121.28121.12121.17120.72615,000
Jan 24, 2019121.37121.45121.30121.35120.901,266,300
Jan 23, 2019121.03121.21121.01121.12120.67547,400
Jan 22, 2019121.13121.25121.08121.17120.721,334,200
Jan 18, 2019121.03121.12120.86120.92120.48588,800
Jan 17, 2019121.28121.30121.10121.17120.72658,900
Jan 16, 2019121.26121.34121.20121.31120.865,766,100
Jan 15, 2019121.57121.57121.32121.35120.901,406,000
Jan 14, 2019121.50121.54121.38121.40120.95556,700
Jan 11, 2019121.41121.50121.39121.42120.97380,300
Jan 10, 2019121.34121.42121.19121.20120.75807,600
Jan 09, 2019121.12121.29121.10121.22120.77703,600
Jan 08, 2019121.20121.30121.11121.12120.67427,900
Jan 07, 2019121.67121.72121.32121.34120.89778,800
Jan 04, 2019121.70121.74121.52121.58121.13722,700
Jan 03, 2019121.62122.29121.60122.26121.81633,500
Jan 02, 2019121.52121.57121.41121.57121.121,522,000
Dec 31, 2018121.14121.51121.09121.40120.951,535,700
Dec 28, 2018120.89121.21120.89121.20120.75563,600
Dec 27, 2018120.82121.02120.77120.77120.33370,800
Dec 26, 2018120.87120.95120.48120.48120.04669,800
Dec 24, 2018120.72120.82120.67120.81120.37322,000
Dec 21, 2018120.48120.59120.43120.55120.11707,300
Dec 20, 2018120.64120.64120.45120.46120.021,430,700
Dec 19, 2018120.47120.73120.25120.51120.07976,300
Dec 18, 2018120.29120.44120.23120.38119.94853,300
Dec 18, 20180.216 Dividend
Dec 17, 2018120.23120.47120.23120.41119.751,051,600
Dec 14, 2018120.15120.30120.13120.18119.52627,600
Dec 13, 2018120.02120.10119.98120.03119.37904,600
Dec 12, 2018120.00120.03119.92119.95119.29681,200
Dec 11, 2018120.12120.27120.01120.12119.46667,200
Dec 10, 2018120.28120.44120.20120.31119.652,157,200
Dec 07, 2018120.01120.32119.95120.29119.63614,500
Dec 06, 2018120.12120.39119.98119.98119.321,558,200
Dec 04, 2018119.62119.92119.61119.77119.12781,700
Dec 03, 2018119.37119.56119.35119.56118.911,551,800
Dec 03, 20180.212 Dividend
Nov 30, 2018119.66119.72119.61119.70118.84879,700
Nov 29, 2018119.65119.74119.56119.61118.75442,300
Nov 28, 2018119.36119.58119.32119.46118.60712,700
Nov 27, 2018119.34119.49119.34119.40118.54406,300
Nov 26, 2018119.34119.37119.30119.36118.50405,000
Nov 23, 2018119.52119.53119.43119.43118.57119,200
Nov 21, 2018119.37119.40119.27119.37118.51367,700
Nov 20, 2018119.47119.55119.40119.42118.56638,700
Nov 19, 2018119.29119.50119.29119.47118.61370,900
Nov 16, 2018119.30119.37119.24119.34118.48960,600
Nov 15, 2018119.21119.25118.99119.10118.24547,200
Nov 14, 2018118.75119.16118.73119.01118.15573,600
Nov 13, 2018118.74118.84118.69118.80117.94442,800
Nov 12, 2018118.68118.76118.65118.74117.88206,200
Nov 09, 2018118.33118.56118.33118.50117.64273,100
Nov 08, 2018118.39118.39118.21118.21117.36288,000
Nov 07, 2018118.42118.49118.33118.35117.50394,400
Nov 06, 2018118.51118.51118.38118.41117.55331,100
Nov 05, 2018118.55118.59118.50118.51117.65379,000
Nov 02, 2018118.62118.66118.41118.47117.61410,900
Nov 01, 2018118.71118.86118.69118.83117.971,547,900
Nov 01, 20180.219 Dividend
Oct 31, 2018118.89118.99118.85118.94117.862,698,700
Oct 30, 2018119.15119.21119.09119.10118.02678,500
Oct 29, 2018119.18119.35119.08119.27118.19369,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...