Canada markets open in 4 hours 51 minutes

iShares 3-7 Year Treasury Bond ETF (IEI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
130.37-0.08 (-0.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 21, 2021130.26130.44130.19130.37130.371,229,800
Jun. 18, 2021130.26130.49129.98130.45130.452,524,800
Jun. 17, 2021130.33130.49130.29130.39130.391,932,600
Jun. 16, 2021130.97131.00130.22130.31130.311,600,800
Jun. 15, 2021130.91130.95130.88130.95130.95402,200
Jun. 14, 2021131.06131.08130.91130.92130.92417,200
Jun. 11, 2021131.25131.27131.13131.15131.15696,900
Jun. 10, 2021130.97131.29130.96131.28131.28639,800
Jun. 09, 2021131.18131.24131.05131.12131.12555,400
Jun. 08, 2021130.97130.98130.93130.97130.97526,600
Jun. 07, 2021130.77130.84130.77130.82130.82362,000
Jun. 04, 2021130.71130.88130.71130.87130.87386,600
Jun. 03, 2021130.65130.65130.51130.51130.51509,000
Jun. 02, 2021130.76130.81130.72130.76130.76457,400
Jun. 01, 2021130.65130.70130.58130.70130.703,211,100
Jun. 01, 20210.076 Dividend
May 28, 2021130.74130.90130.74130.79130.71715,300
May 27, 2021130.71130.76130.64130.75130.67693,100
May 26, 2021130.83130.92130.80130.84130.761,030,300
May 25, 2021130.72130.90130.72130.88130.80954,400
May 24, 2021130.62130.70130.60130.67130.59353,700
May 21, 2021130.66130.67130.53130.58130.50557,900
May 20, 2021130.44130.62130.44130.61130.53602,200
May 19, 2021130.53130.68130.27130.37130.291,672,400
May 18, 2021130.52130.59130.47130.56130.48530,400
May 17, 2021130.52130.56130.48130.51130.432,657,000
May 14, 2021130.57130.64130.50130.57130.49716,700
May 13, 2021130.38130.51130.34130.49130.41746,300
May 12, 2021130.28130.38130.27130.29130.21840,800
May 11, 2021130.61130.67130.58130.62130.54569,100
May 10, 2021130.84130.89130.69130.72130.641,044,100
May 07, 2021130.91131.04130.75130.82130.741,258,600
May 06, 2021130.60130.73130.60130.65130.57569,200
May 05, 2021130.50130.66130.50130.65130.571,100,700
May 04, 2021130.57130.70130.51130.52130.441,469,900
May 03, 2021130.34130.56130.32130.46130.381,151,800
May 03, 20210.079 Dividend
Apr. 30, 2021130.38130.44130.28130.43130.28966,600
Apr. 29, 2021130.14130.35130.11130.34130.193,258,300
Apr. 28, 2021130.29130.41130.13130.40130.251,184,300
Apr. 27, 2021130.37130.43130.25130.25130.102,362,300
Apr. 26, 2021130.51130.55130.44130.44130.291,073,100
Apr. 23, 2021130.63130.64130.47130.53130.38956,000
Apr. 22, 2021130.56130.66130.46130.65130.491,716,100
Apr. 21, 2021130.63130.69130.53130.63130.484,112,100
Apr. 20, 2021130.41130.66130.41130.62130.472,320,600
Apr. 19, 2021130.31130.49130.29130.40130.253,039,900
Apr. 16, 2021130.40130.50130.38130.40130.251,420,800
Apr. 15, 2021130.41130.65130.39130.56130.411,281,800
Apr. 14, 2021130.23130.26130.14130.24130.091,818,200
Apr. 13, 2021130.10130.34130.09130.34130.19895,200
Apr. 12, 2021130.06130.08130.01130.08129.932,362,800
Apr. 09, 2021130.05130.25130.02130.16130.011,027,900
Apr. 08, 2021130.27130.34130.25130.34130.19487,100
Apr. 07, 2021130.15130.30130.12130.14129.991,079,800
Apr. 06, 2021129.94130.16129.94130.14129.991,338,200
Apr. 05, 2021129.64129.81129.59129.78129.631,155,300
Apr. 01, 2021129.91130.04129.90129.96129.811,225,100
Apr. 01, 20210.078 Dividend
Mar. 31, 2021129.95130.00129.80129.89129.661,266,900
Mar. 30, 2021129.89130.04129.84130.01129.782,155,600
Mar. 29, 2021130.33130.34130.04130.09129.861,889,800
Mar. 26, 2021130.32130.43130.26130.26130.031,380,500
Mar. 25, 2021130.50130.57130.35130.46130.231,334,200
Mar. 24, 2021130.31130.48130.29130.46130.232,460,300
Mar. 23, 2021130.27130.42130.23130.42130.191,296,100
Mar. 22, 2021130.11130.18130.08130.15129.922,178,200
Mar. 19, 2021129.87130.16129.87130.01129.781,705,500
Mar. 18, 2021129.94130.14129.85130.08129.851,547,500
Mar. 17, 2021130.15130.61130.07130.41130.182,256,200
Mar. 16, 2021130.35130.41130.28130.33130.10872,500
Mar. 15, 2021130.24130.33130.22130.28130.05834,100
Mar. 12, 2021130.22130.24130.13130.22129.991,368,100
Mar. 11, 2021130.59130.67130.47130.59130.361,308,100
Mar. 10, 2021130.39130.60130.38130.55130.321,110,200
Mar. 09, 2021130.35130.42130.25130.39130.16706,600
Mar. 08, 2021130.29130.30130.12130.13129.90977,500
Mar. 05, 2021130.32130.59130.28130.50130.271,538,300
Mar. 04, 2021130.91130.97130.52130.59130.362,378,700
Mar. 03, 2021130.95130.95130.75130.88130.651,368,600
Mar. 02, 2021131.01131.22130.98131.21130.981,556,800
Mar. 01, 2021131.01131.05130.88131.03130.801,455,400
Mar. 01, 20210.078 Dividend
Feb. 26, 2021130.69131.09130.43131.07130.763,996,700
Feb. 25, 2021131.12131.16130.24130.46130.157,173,100
Feb. 24, 2021131.46131.62131.41131.58131.271,324,900
Feb. 23, 2021131.61131.78131.59131.71131.402,092,500
Feb. 22, 2021131.65131.76131.58131.62131.31836,700
Feb. 19, 2021131.77131.82131.65131.73131.42515,700
Feb. 18, 2021131.81131.95131.77131.91131.60427,900
Feb. 17, 2021131.84131.93131.82131.87131.56711,800
Feb. 16, 2021132.01132.06131.79131.81131.50872,900
Feb. 12, 2021132.29132.34132.23132.26131.95648,500
Feb. 11, 2021132.43132.45132.38132.40132.08403,900
Feb. 10, 2021132.37132.44132.35132.43132.11865,200
Feb. 09, 2021132.29132.36132.28132.29131.98653,800
Feb. 08, 2021132.27132.36132.24132.29131.98747,200
Feb. 05, 2021132.38132.45132.30132.31132.00834,800
Feb. 04, 2021132.31132.39132.28132.37132.05547,900
Feb. 03, 2021132.41132.43132.34132.36132.04490,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...