Canada markets close in 3 hours 26 minutes

iShares 3-7 Year Treasury Bond ETF (IEI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
113.70-0.16 (-0.14%)
As of 12:34PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024113.72113.73113.59113.70113.701,065,219
Apr 23, 2024113.60113.98113.56113.86113.863,053,200
Apr 22, 2024113.59113.75113.57113.69113.691,233,900
Apr 19, 2024113.70113.73113.56113.65113.651,035,900
Apr 18, 2024113.76113.77113.49113.56113.561,190,200
Apr 17, 2024113.65113.89113.57113.82113.821,767,200
Apr 16, 2024113.44113.57113.27113.43113.431,581,000
Apr 15, 2024113.57113.71113.37113.69113.691,992,500
Apr 12, 2024114.09114.23114.02114.05114.052,118,200
Apr 11, 2024113.93113.96113.65113.76113.761,785,100
Apr 10, 2024114.05114.10113.65113.74113.742,705,100
Apr 09, 2024114.79114.91114.79114.84114.841,406,500
Apr 08, 2024114.60114.69114.50114.58114.581,002,300
Apr 05, 2024114.91115.11114.78114.79114.791,341,000
Apr 04, 2024115.12115.29114.96115.26115.261,756,400
Apr 03, 2024114.66115.02114.60115.01115.011,704,100
Apr 02, 2024114.75114.93114.69114.92114.921,443,400
Apr 01, 2024115.33115.37114.89114.95114.952,508,700
Apr 01, 20240.306 Dividend
Mar 28, 2024115.81115.92115.77115.81115.503,207,400
Mar 27, 2024115.88116.05115.85115.98115.671,101,600
Mar 26, 2024115.61115.77115.55115.74115.431,010,100
Mar 25, 2024115.77115.77115.61115.66115.351,198,900
Mar 22, 2024115.85115.86115.78115.81115.501,123,400
Mar 21, 2024115.63115.69115.46115.50115.191,433,300
Mar 20, 2024115.28115.67115.24115.49115.181,732,000
Mar 19, 2024115.17115.28115.13115.22114.921,304,100
Mar 18, 2024115.03115.08114.91114.97114.671,149,600
Mar 15, 2024115.12115.18115.05115.06114.761,278,600
Mar 14, 2024115.45115.46115.22115.23114.932,370,000
Mar 13, 2024115.80115.84115.69115.70115.391,254,600
Mar 12, 2024116.02116.02115.81115.87115.561,136,700
Mar 11, 2024116.31116.31116.14116.19115.88953,200
Mar 08, 2024116.45116.49116.29116.35116.041,927,300
Mar 07, 2024116.19116.25116.06116.23115.921,686,000
Mar 06, 2024116.04116.22115.97116.01115.701,576,900
Mar 05, 2024115.85116.04115.74115.90115.591,710,100
Mar 04, 2024115.51115.65115.48115.54115.23911,300
Mar 01, 2024115.29115.80115.12115.73115.422,116,600
Mar 01, 20240.275 Dividend
Feb 29, 2024115.50115.69115.48115.59115.012,112,500
Feb 28, 2024115.28115.45115.25115.45114.871,671,700
Feb 27, 2024115.21115.33115.11115.17114.591,067,800
Feb 26, 2024115.36115.37115.11115.26114.684,903,500
Feb 23, 2024115.14115.44115.14115.37114.791,602,200
Feb 22, 2024115.15115.32115.04115.15114.573,010,000
Feb 21, 2024115.52115.55115.18115.21114.631,618,200
Feb 20, 2024115.53115.62115.45115.47114.891,652,100
Feb 16, 2024115.14115.30115.11115.26114.681,967,300
Feb 15, 2024115.74115.80115.51115.61115.031,583,000
Feb 14, 2024115.21115.52115.20115.41114.831,718,200
Feb 13, 2024115.37115.43115.06115.06114.482,027,700
Feb 12, 2024115.98116.06115.86115.98115.401,501,100
Feb 09, 2024115.82115.93115.81115.89115.311,287,900
Feb 08, 2024116.09116.16115.97116.01115.431,575,600
Feb 07, 2024116.24116.55116.21116.22115.642,423,500
Feb 06, 2024116.03116.41116.00116.35115.772,886,800
Feb 05, 2024116.14116.20115.86115.93115.352,237,700
Feb 02, 2024116.68116.82116.42116.58116.002,515,000
Feb 01, 2024117.47117.79117.26117.54116.951,875,100
Feb 01, 20240.287 Dividend
Jan 31, 2024117.21117.53117.12117.49116.623,125,300
Jan 30, 2024116.95116.98116.60116.78115.911,472,900
Jan 29, 2024116.68116.90116.63116.87116.001,323,700
Jan 26, 2024116.55116.55116.39116.49115.621,823,800
Jan 25, 2024116.53116.66116.46116.64115.773,347,200
Jan 24, 2024116.75116.76116.24116.26115.392,246,200
Jan 23, 2024116.46116.49116.37116.45115.581,102,900
Jan 22, 2024116.58116.67116.52116.58115.711,503,700
Jan 19, 2024116.28116.38116.12116.38115.513,221,800
Jan 18, 2024116.53116.59116.38116.44115.571,688,800
Jan 17, 2024116.56116.61116.38116.50115.632,680,200
Jan 16, 2024117.15117.28116.77116.90116.032,755,500
Jan 12, 2024117.44117.60117.26117.40116.531,637,400
Jan 11, 2024116.73117.13116.68117.10116.232,228,100
Jan 10, 2024116.81116.85116.56116.58115.712,476,700
Jan 09, 2024116.57116.73116.57116.65115.782,932,600
Jan 08, 2024116.46116.89116.44116.62115.751,230,500
Jan 05, 2024116.36116.87116.27116.38115.512,467,900
Jan 04, 2024116.58116.69116.51116.58115.711,457,900
Jan 03, 2024116.53117.00116.47116.95116.082,441,900
Jan 02, 2024116.75116.91116.74116.79115.922,013,800
Dec 29, 2023116.98117.26116.97117.13116.261,452,500
Dec 28, 2023117.25117.34117.08117.16116.291,309,100
Dec 27, 2023117.09117.39117.05117.37116.501,547,900
Dec 26, 2023116.79116.95116.78116.86115.991,990,100
Dec 22, 2023117.03117.04116.77116.89116.02995,900
Dec 21, 2023117.14117.21116.81116.90116.031,995,400
Dec 20, 2023116.74116.95116.59116.90116.031,459,200
Dec 19, 2023116.48116.65116.46116.51115.641,889,900
Dec 18, 2023116.53116.53116.38116.41115.541,754,600
Dec 15, 2023116.54116.71116.46116.55115.682,482,900
Dec 14, 2023116.56116.90116.54116.70115.833,414,100
Dec 14, 20230.292 Dividend
Dec 13, 2023115.44116.57115.37116.48115.325,190,300
Dec 12, 2023115.11115.29115.04115.25114.111,330,700
Dec 11, 2023114.95115.12114.83115.10113.961,571,300
Dec 08, 2023115.19115.29114.96115.09113.952,740,800
Dec 07, 2023115.62115.85115.59115.66114.511,920,500
Dec 06, 2023115.63115.73115.49115.66114.512,399,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...