Canada Markets close in 4 hrs 49 mins

iShares 3-7 Year Treasury Bond ETF (IEI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
115.31+0.41 (+0.36%)
As of 11:11AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022115.22115.50115.00115.31115.31957,520
Oct 03, 2022114.80115.49114.63114.90114.902,479,400
Sept 30, 2022114.73114.88114.08114.28114.282,719,800
Sept 29, 2022114.37114.70114.28114.55114.551,488,200
Sept 28, 2022114.42114.98114.12114.90114.903,989,400
Sept 27, 2022113.81113.88113.30113.35113.352,380,800
Sept 26, 2022114.33114.39113.53113.66113.662,201,900
Sept 23, 2022114.81114.85114.45114.66114.661,972,500
Sept 22, 2022115.16115.21114.74114.85114.852,502,900
Sept 21, 2022115.78115.96115.18115.79115.791,083,400
Sept 20, 2022115.67115.89115.60115.73115.731,044,700
Sept 19, 2022115.94116.16115.92116.06116.061,598,100
Sept 16, 2022116.14116.44116.09116.31116.31772,000
Sept 15, 2022116.20116.29116.08116.13116.13761,100
Sept 14, 2022116.36116.66116.33116.42116.421,518,400
Sept 13, 2022116.51116.61116.34116.53116.531,753,400
Sept 12, 2022117.47117.54117.08117.19117.191,061,800
Sept 09, 2022117.42117.57117.17117.25117.251,845,300
Sept 08, 2022117.58117.70117.32117.33117.332,343,200
Sept 07, 2022117.38117.66117.34117.64117.641,322,600
Sept 06, 2022117.40117.42117.06117.15117.151,811,200
Sept 02, 2022117.80118.07117.65117.86117.86869,200
Sept 01, 2022117.45117.60117.13117.33117.332,396,000
Aug 31, 2022118.07118.23117.81117.89117.891,508,200
Aug 30, 2022118.18118.37117.91118.15118.15832,500
Aug 29, 2022118.31118.31118.12118.19118.19502,800
Aug 26, 2022118.58118.77118.36118.53118.531,023,700
Aug 25, 2022118.49118.75118.38118.72118.721,683,000
Aug 24, 2022118.46118.53118.29118.38118.38782,000
Aug 23, 2022118.63119.10118.53118.62118.62944,600
Aug 22, 2022118.91118.97118.62118.71118.71926,500
Aug 19, 2022119.07119.15118.94119.06119.06976,300
Aug 18, 2022119.51119.71119.36119.47119.47939,600
Aug 17, 2022119.35119.44119.12119.30119.301,594,000
Aug 16, 2022119.85119.87119.64119.78119.781,452,600
Aug 15, 2022120.10120.20119.98120.01120.01682,900
Aug 12, 2022119.86119.90119.57119.76119.76953,100
Aug 11, 2022120.19120.29119.53119.53119.53855,000
Aug 10, 2022120.23120.48119.88119.89119.89904,800
Aug 09, 2022119.72119.80119.61119.71119.711,020,500
Aug 08, 2022119.88120.05119.82119.99119.99714,900
Aug 05, 2022119.72119.80119.56119.63119.63995,000
Aug 04, 2022120.46120.85120.38120.80120.80773,200
Aug 03, 2022120.08120.39119.62120.39120.391,311,900
Aug 02, 2022121.26121.38120.16120.17120.172,485,200
Aug 01, 2022121.25121.43121.12121.30121.301,557,100
Jul 29, 2022121.04121.47120.96121.26121.261,608,100
Jul 28, 2022121.28121.41120.97121.23121.231,273,400
Jul 27, 2022120.34120.75120.22120.49120.492,182,800
Jul 26, 2022120.64120.71120.14120.16120.16930,300
Jul 25, 2022120.07120.28120.06120.20120.201,022,400
Jul 22, 2022120.26120.65120.14120.41120.411,501,700
Jul 21, 2022119.06119.62118.99119.59119.591,786,500
Jul 20, 2022119.11119.12118.62118.66118.66865,500
Jul 19, 2022119.03119.09118.73118.77118.77880,500
Jul 18, 2022119.08119.21118.85119.11119.11480,700
Jul 15, 2022119.08119.44119.07119.28119.28873,300
Jul 14, 2022118.83119.24118.66119.07119.072,593,100
Jul 13, 2022118.83119.63118.75119.44119.441,548,800
Jul 12, 2022119.57119.70119.33119.41119.411,496,500
Jul 11, 2022119.13119.39119.09119.23119.23890,900
Jul 08, 2022118.94118.98118.68118.78118.781,221,800
Jul 07, 2022119.59119.59119.09119.18119.181,277,300
Jul 06, 2022120.55120.57119.58119.61119.611,708,700
Jul 05, 2022120.46120.63120.27120.34120.342,330,900
Jul 01, 2022120.02120.61119.94120.21120.213,262,500
Jun 30, 2022119.18119.52119.12119.34119.346,240,300
Jun 29, 2022118.27118.71118.23118.71118.712,217,400
Jun 28, 2022118.05118.22117.98118.17118.171,833,300
Jun 27, 2022118.16118.46117.97118.16118.162,029,400
Jun 24, 2022118.60118.97118.50118.53118.531,739,800
Jun 23, 2022118.86119.24118.65118.69118.691,673,600
Jun 22, 2022118.18118.34118.07118.26118.261,052,100
Jun 21, 2022117.34117.49117.28117.35117.351,057,500
Jun 17, 2022117.69117.76117.16117.60117.601,160,500
Jun 16, 2022116.66117.72116.58117.71117.711,782,700
Jun 15, 2022116.81117.38116.34117.28117.283,044,400
Jun 14, 2022116.87116.99116.05116.23116.232,673,000
Jun 13, 2022117.17117.32116.29116.72116.724,010,200
Jun 10, 2022118.42118.50117.98118.04118.043,059,200
Jun 09, 2022119.03119.16118.89119.01119.011,509,100
Jun 08, 2022119.25119.34119.13119.15119.151,100,100
Jun 07, 2022119.32119.53119.31119.36119.361,307,800
Jun 06, 2022119.46119.47119.10119.14119.142,057,300
Jun 03, 2022119.51119.69119.51119.62119.62790,400
Jun 02, 2022119.83119.86119.59119.79119.791,483,800
Jun 01, 2022120.15120.20119.54119.68119.681,770,700
May 31, 2022120.46120.48120.21120.32120.325,127,200
May 27, 2022121.02121.03120.78120.92120.922,504,700
May 26, 2022121.03121.09120.69120.90120.902,504,200
May 25, 2022120.98120.99120.72120.91120.912,332,000
May 24, 2022120.33120.88120.33120.68120.683,302,700
May 23, 2022120.26120.38119.97120.01120.011,355,000
May 20, 2022120.08120.51120.07120.38120.381,388,000
May 19, 2022120.47120.48120.11120.14120.142,239,900
May 18, 2022119.41119.96119.41119.82119.82991,300
May 17, 2022119.59119.82119.45119.47119.471,323,200
May 16, 2022120.09120.33120.04120.17120.172,510,600
May 13, 2022119.93119.99119.74119.86119.861,833,200
May 12, 2022120.06120.41119.98120.14120.141,415,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...