Canada markets closed

iShares 3-7 Year Treasury Bond ETF (IEI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
130.82+0.17 (+0.13%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021130.91131.04130.75130.82130.821,258,600
May 06, 2021130.60130.73130.60130.65130.65569,200
May 05, 2021130.50130.66130.50130.65130.651,100,700
May 04, 2021130.57130.70130.51130.52130.521,469,900
May 03, 2021130.34130.56130.32130.46130.461,151,800
May 03, 20210.079 Dividend
Apr. 30, 2021130.38130.44130.28130.43130.35966,600
Apr. 29, 2021130.14130.35130.11130.34130.263,258,300
Apr. 28, 2021130.29130.41130.13130.40130.321,184,300
Apr. 27, 2021130.37130.43130.25130.25130.172,362,300
Apr. 26, 2021130.51130.55130.44130.44130.361,073,100
Apr. 23, 2021130.63130.64130.47130.53130.45956,000
Apr. 22, 2021130.56130.66130.46130.65130.571,716,100
Apr. 21, 2021130.63130.69130.53130.63130.554,112,100
Apr. 20, 2021130.41130.66130.41130.62130.542,320,600
Apr. 19, 2021130.31130.49130.29130.40130.323,039,900
Apr. 16, 2021130.40130.50130.38130.40130.321,420,800
Apr. 15, 2021130.41130.65130.39130.56130.481,281,800
Apr. 14, 2021130.23130.26130.14130.24130.161,818,200
Apr. 13, 2021130.10130.34130.09130.34130.26895,200
Apr. 12, 2021130.06130.08130.01130.08130.002,362,800
Apr. 09, 2021130.05130.25130.02130.16130.081,027,900
Apr. 08, 2021130.27130.34130.25130.34130.26487,100
Apr. 07, 2021130.15130.30130.12130.14130.061,079,800
Apr. 06, 2021129.94130.16129.94130.14130.061,338,200
Apr. 05, 2021129.64129.81129.59129.78129.701,155,300
Apr. 01, 2021129.91130.04129.90129.96129.881,225,100
Apr. 01, 20210.078 Dividend
Mar. 31, 2021129.95130.00129.80129.89129.731,266,900
Mar. 30, 2021129.89130.04129.84130.01129.852,155,600
Mar. 29, 2021130.33130.34130.04130.09129.931,889,800
Mar. 26, 2021130.32130.43130.26130.26130.101,380,500
Mar. 25, 2021130.50130.57130.35130.46130.301,334,200
Mar. 24, 2021130.31130.48130.29130.46130.302,460,300
Mar. 23, 2021130.27130.42130.23130.42130.261,296,100
Mar. 22, 2021130.11130.18130.08130.15129.992,178,200
Mar. 19, 2021129.87130.16129.87130.01129.851,705,500
Mar. 18, 2021129.94130.14129.85130.08129.921,547,500
Mar. 17, 2021130.15130.61130.07130.41130.252,256,200
Mar. 16, 2021130.35130.41130.28130.33130.17872,500
Mar. 15, 2021130.24130.33130.22130.28130.12834,100
Mar. 12, 2021130.22130.24130.13130.22130.061,368,100
Mar. 11, 2021130.59130.67130.47130.59130.431,308,100
Mar. 10, 2021130.39130.60130.38130.55130.391,110,200
Mar. 09, 2021130.35130.42130.25130.39130.23706,600
Mar. 08, 2021130.29130.30130.12130.13129.97977,500
Mar. 05, 2021130.32130.59130.28130.50130.341,538,300
Mar. 04, 2021130.91130.97130.52130.59130.432,378,700
Mar. 03, 2021130.95130.95130.75130.88130.721,368,600
Mar. 02, 2021131.01131.22130.98131.21131.051,556,800
Mar. 01, 2021131.01131.05130.88131.03130.871,455,400
Mar. 01, 20210.078 Dividend
Feb. 26, 2021130.69131.09130.43131.07130.833,996,700
Feb. 25, 2021131.12131.16130.24130.46130.237,173,100
Feb. 24, 2021131.46131.62131.41131.58131.341,324,900
Feb. 23, 2021131.61131.78131.59131.71131.472,092,500
Feb. 22, 2021131.65131.76131.58131.62131.38836,700
Feb. 19, 2021131.77131.82131.65131.73131.49515,700
Feb. 18, 2021131.81131.95131.77131.91131.67427,900
Feb. 17, 2021131.84131.93131.82131.87131.63711,800
Feb. 16, 2021132.01132.06131.79131.81131.57872,900
Feb. 12, 2021132.29132.34132.23132.26132.02648,500
Feb. 11, 2021132.43132.45132.38132.40132.16403,900
Feb. 10, 2021132.37132.44132.35132.43132.19865,200
Feb. 09, 2021132.29132.36132.28132.29132.05653,800
Feb. 08, 2021132.27132.36132.24132.29132.05747,200
Feb. 05, 2021132.38132.45132.30132.31132.07834,800
Feb. 04, 2021132.31132.39132.28132.37132.13547,900
Feb. 03, 2021132.41132.43132.34132.36132.12490,500
Feb. 02, 2021132.47132.50132.44132.46132.22925,000
Feb. 01, 2021132.55132.64132.53132.62132.381,203,100
Feb. 01, 20210.087 Dividend
Jan. 29, 2021132.52132.67132.51132.61132.28777,900
Jan. 28, 2021132.69132.69132.57132.63132.301,842,800
Jan. 27, 2021132.78132.85132.75132.75132.42994,500
Jan. 26, 2021132.68132.72132.68132.70132.371,348,700
Jan. 25, 2021132.61132.74132.60132.72132.39647,100
Jan. 22, 2021132.51132.57132.50132.55132.22700,600
Jan. 21, 2021132.43132.50132.42132.48132.151,403,300
Jan. 20, 2021132.42132.50132.42132.50132.17699,600
Jan. 19, 2021132.35132.50132.32132.50132.171,021,400
Jan. 15, 2021132.37132.47132.30132.44132.11568,600
Jan. 14, 2021132.34132.42132.23132.28131.96944,900
Jan. 13, 2021132.21132.36132.21132.32132.001,233,100
Jan. 12, 2021132.06132.18131.98132.15131.831,111,000
Jan. 11, 2021132.24132.24132.16132.18131.86616,400
Jan. 08, 2021132.31132.35132.21132.27131.951,000,600
Jan. 07, 2021132.41132.46132.39132.43132.101,404,100
Jan. 06, 2021132.68132.68132.48132.59132.26870,900
Jan. 05, 2021133.02133.02132.85132.91132.58992,800
Jan. 04, 2021132.88133.05132.86133.02132.69848,800
Dec. 31, 2020132.93133.00132.93132.98132.65452,400
Dec. 30, 2020132.89132.94132.88132.93132.60705,600
Dec. 29, 2020132.85132.93132.84132.91132.58437,700
Dec. 28, 2020132.80132.90132.77132.90132.57415,600
Dec. 24, 2020132.86132.89132.85132.89132.56229,600
Dec. 23, 2020132.82132.83132.75132.83132.501,717,300
Dec. 22, 2020132.86132.93132.83132.90132.57694,700
Dec. 21, 2020132.85132.87132.76132.81132.48783,200
Dec. 18, 2020132.83132.87132.78132.80132.47552,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...