Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3-7 Year Treas Bond Ishares ETF (NQ: IEI )

114.66 -0.77 (-0.67%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 113.08 113.10 112.88 113.03 2,802,413 -0.23(-0.21%)
Nov 29, 2023 113.22 113.43 113.12 113.27 2,635,541 +0.37(+0.33%)
Nov 28, 2023 112.42 112.95 112.39 112.90 2,577,522 +0.45(+0.40%)
Nov 27, 2023 112.18 112.45 112.14 112.44 3,444,261 +0.45(+0.40%)
Nov 24, 2023 112.03 112.08 111.96 111.99 869,082 -0.28(-0.24%)
Nov 22, 2023 112.41 112.44 112.12 112.27 3,348,792 -0.07(-0.06%)
Nov 21, 2023 112.33 112.44 112.19 112.34 1,842,721 +0.15(+0.13%)
Nov 20, 2023 112.05 112.24 111.99 112.19 1,755,581 +0.07(+0.06%)
Nov 17, 2023 112.18 112.22 112.02 112.12 1,276,964 -0.09(-0.08%)
Nov 16, 2023 112.12 112.30 112.10 112.21 4,107,187 +0.53(+0.47%)
Nov 15, 2023 111.85 111.86 111.62 111.68 2,446,234 -0.51(-0.46%)
Nov 14, 2023 112.10 112.26 111.99 112.19 6,275,068 +1.09(+0.98%)
Nov 13, 2023 110.81 111.11 110.75 111.10 3,140,569 +0.05(+0.04%)
Nov 10, 2023 111.34 111.35 111.00 111.05 2,409,399 +0.00(+0.00%)
Nov 09, 2023 111.60 111.60 111.04 111.05 3,099,853 -0.61(-0.55%)
Nov 08, 2023 111.49 111.73 111.49 111.66 2,337,003 +0.13(+0.11%)
Nov 07, 2023 111.37 111.68 111.36 111.53 2,241,750 +0.29(+0.26%)
Nov 06, 2023 111.40 111.42 111.18 111.24 2,821,983 -0.44(-0.40%)
Nov 03, 2023 111.86 112.01 111.54 111.68 3,927,924 +0.69(+0.62%)
Nov 02, 2023 111.23 111.30 110.93 110.99 3,524,185 +0.19(+0.17%)
Nov 01, 2023 110.19 110.88 110.16 110.80 4,393,675 +0.74(+0.67%)
Oct 31, 2023 110.12 110.26 110.03 110.06 5,742,305 -0.11(-0.10%)
Oct 30, 2023 110.05 110.25 110.01 110.17 3,499,282 -0.22(-0.20%)
Oct 27, 2023 110.24 110.40 110.14 110.39 2,504,758 +0.19(+0.17%)
Oct 26, 2023 109.82 110.22 109.81 110.20 2,869,700 +0.54(+0.49%)
Oct 25, 2023 109.89 109.90 109.59 109.66 2,598,861 -0.45(-0.41%)
Oct 24, 2023 110.04 110.17 109.87 110.11 3,216,219 -0.01(-0.01%)
Oct 23, 2023 109.67 110.17 109.61 110.12 2,490,658 +0.25(+0.23%)
Oct 20, 2023 109.70 109.95 109.68 109.87 3,361,765 +0.47(+0.43%)
Oct 19, 2023 109.35 109.61 109.24 109.40 3,989,932 -0.06(-0.05%)
Oct 18, 2023 109.62 109.72 109.40 109.45 2,291,829 -0.25(-0.22%)
Oct 17, 2023 109.88 109.89 109.60 109.70 4,028,810 -0.72(-0.65%)
Oct 16, 2023 110.47 110.50 110.37 110.42 1,976,614 -0.32(-0.29%)
Oct 13, 2023 110.84 110.85 110.64 110.74 2,317,801 +0.28(+0.26%)
Oct 12, 2023 110.75 110.79 110.38 110.45 2,934,246 -0.50(-0.45%)
Oct 11, 2023 110.88 110.99 110.73 110.95 2,158,321 +0.15(+0.13%)
Oct 10, 2023 110.65 110.98 110.59 110.81 3,037,206 -0.19(-0.17%)
Oct 09, 2023 110.68 111.01 110.62 110.99 1,428,790 +0.89(+0.81%)
Oct 06, 2023 109.94 110.25 109.86 110.10 2,095,584 -0.37(-0.34%)
Oct 05, 2023 110.49 110.51 110.34 110.47 1,913,517 +0.23(+0.21%)
Oct 04, 2023 110.01 110.27 109.86 110.24 3,432,368 +0.45(+0.41%)
Oct 03, 2023 110.17 110.29 109.76 109.79 6,491,397 -0.43(-0.39%)
Oct 02, 2023 110.34 110.42 110.15 110.22 5,013,661 -0.46(-0.41%)
Sep 29, 2023 110.91 110.97 110.64 110.68 3,123,201 +0.06(+0.05%)
Sep 28, 2023 110.33 110.64 110.18 110.62 3,296,645 +0.33(+0.30%)
Sep 27, 2023 110.72 110.74 110.14 110.29 2,739,912 -0.28(-0.26%)
Sep 26, 2023 110.70 110.72 110.51 110.57 1,635,638 -0.02(-0.02%)
Sep 25, 2023 110.61 110.63 110.56 110.59 3,502,977 -0.26(-0.24%)
Sep 22, 2023 110.67 110.93 110.62 110.85 1,657,761 +0.27(+0.25%)
Sep 21, 2023 110.54 110.65 110.50 110.58 2,078,273 -0.27(-0.25%)
Sep 20, 2023 111.19 111.28 110.80 110.85 2,620,032 -0.12(-0.11%)
Sep 19, 2023 111.08 111.19 110.93 110.97 1,908,461 -0.24(-0.22%)
Sep 18, 2023 111.13 111.29 111.12 111.22 1,634,878 -0.01(-0.01%)
Sep 15, 2023 111.29 111.38 111.19 111.22 1,800,631 -0.19(-0.17%)
Sep 14, 2023 111.67 111.69 111.39 111.41 1,680,314 -0.13(-0.11%)
Sep 13, 2023 111.34 111.62 111.34 111.54 1,170,976 +0.15(+0.13%)
Sep 12, 2023 111.38 111.42 111.30 111.39 888,489 +0.00(+0.00%)
Sep 11, 2023 111.36 111.44 111.30 111.39 1,678,232 -0.05(-0.04%)
Sep 08, 2023 111.67 111.74 111.42 111.44 1,083,872 -0.06(-0.05%)
Sep 07, 2023 111.36 111.53 111.31 111.50 1,357,850 +0.33(+0.30%)
Sep 06, 2023 111.53 111.55 111.14 111.17 2,087,318 -0.31(-0.28%)
Sep 05, 2023 111.66 111.69 111.41 111.48 1,556,884 -0.29(-0.26%)
Sep 01, 2023 112.28 112.29 111.74 111.77 2,161,722 -0.34(-0.30%)
Aug 31, 2023 112.00 112.15 111.91 112.11 2,131,280 +0.20(+0.18%)
Aug 30, 2023 112.06 112.09 111.87 111.91 2,103,045 -0.02(-0.02%)
Aug 29, 2023 111.21 111.97 111.21 111.93 2,620,427 +0.58(+0.52%)
Aug 28, 2023 111.29 111.38 111.13 111.35 1,211,264 +0.19(+0.17%)
Aug 25, 2023 111.17 111.36 110.92 111.17 3,335,827 -0.12(-0.11%)
Aug 24, 2023 111.25 111.50 111.25 111.28 1,338,084 -0.21(-0.19%)
Aug 23, 2023 111.27 111.55 111.27 111.50 2,678,702 +0.62(+0.56%)
Aug 22, 2023 110.90 111.01 110.81 110.87 1,989,211 -0.08(-0.07%)
Aug 21, 2023 111.09 111.11 110.89 110.95 1,944,907 -0.38(-0.34%)
Aug 18, 2023 111.29 111.49 111.26 111.33 1,145,657 +0.16(+0.14%)
Aug 17, 2023 111.22 111.28 110.95 111.18 1,910,698 +0.06(+0.05%)
Aug 16, 2023 111.37 111.52 111.07 111.12 2,327,695 -0.22(-0.19%)
Aug 15, 2023 111.37 111.63 111.29 111.33 1,543,200 -0.04(-0.04%)
Aug 14, 2023 111.42 111.58 111.27 111.37 1,409,699 -0.20(-0.18%)
Aug 11, 2023 111.67 111.90 111.56 111.58 1,581,401 -0.41(-0.37%)
Aug 10, 2023 112.45 112.58 111.98 111.99 1,431,894 -0.42(-0.37%)
Aug 09, 2023 112.47 112.57 112.37 112.41 1,025,383 -0.06(-0.05%)
Aug 08, 2023 112.44 112.61 112.40 112.47 1,455,138 +0.26(+0.23%)
Aug 07, 2023 112.21 112.30 112.13 112.20 1,038,250 -0.06(-0.05%)
Aug 04, 2023 111.89 112.31 111.89 112.26 1,491,576 +0.72(+0.65%)
Aug 03, 2023 111.55 111.69 111.46 111.54 1,774,715 -0.28(-0.25%)
Aug 02, 2023 111.74 111.84 111.54 111.82 2,008,504 -0.01(-0.01%)
Aug 01, 2023 111.86 111.99 111.72 111.83 2,002,386 -0.31(-0.28%)
Jul 31, 2023 112.00 112.22 111.99 112.14 1,936,441 +0.10(+0.09%)
Jul 28, 2023 111.97 112.13 111.92 112.05 1,196,676 +0.28(+0.25%)
Jul 27, 2023 112.17 112.21 111.67 111.77 1,550,069 -0.63(-0.56%)
Jul 26, 2023 112.22 112.47 112.04 112.40 1,052,877 +0.29(+0.26%)
Jul 25, 2023 111.96 112.11 111.94 112.11 1,395,597 -0.12(-0.10%)
Jul 24, 2023 112.57 112.64 112.19 112.22 942,288 -0.23(-0.21%)
Jul 21, 2023 112.53 112.58 112.42 112.46 689,606 +0.00(+0.00%)
Jul 20, 2023 112.56 112.58 112.28 112.46 5,265,959 -0.52(-0.46%)
Jul 19, 2023 112.97 113.03 112.78 112.97 1,274,441 +0.17(+0.16%)
Jul 18, 2023 113.01 113.11 112.77 112.80 991,407 +0.03(+0.03%)
Jul 17, 2023 112.72 112.84 112.60 112.77 657,141 +0.14(+0.12%)
Jul 14, 2023 112.89 112.95 112.61 112.63 2,237,826 -0.51(-0.45%)
Jul 13, 2023 112.87 113.15 112.77 113.14 3,307,125 +0.72(+0.64%)
Jul 12, 2023 112.23 112.51 112.14 112.42 2,054,797 +0.82(+0.73%)
Jul 11, 2023 111.61 111.71 111.51 111.60 1,413,777 +0.03(+0.03%)
Jul 10, 2023 111.26 111.63 111.24 111.57 963,456 +0.52(+0.46%)
Jul 07, 2023 111.03 111.35 111.00 111.05 1,273,034 +0.05(+0.04%)
Jul 06, 2023 110.93 111.02 110.58 111.00 5,520,596 -0.52(-0.46%)
Jul 05, 2023 111.82 111.86 111.42 111.52 1,605,146 -0.23(-0.21%)
Jul 03, 2023 111.99 112.24 111.76 111.76 1,124,382 -0.31(-0.28%)
Jun 30, 2023 112.03 112.12 111.89 112.06 2,085,324 +0.03(+0.03%)
Jun 29, 2023 112.08 112.11 111.90 112.04 2,170,891 -0.73(-0.65%)
Jun 28, 2023 112.57 112.78 112.42 112.77 1,242,281 +0.29(+0.26%)
Jun 27, 2023 112.77 112.86 112.38 112.47 1,290,631 -0.32(-0.28%)
Jun 26, 2023 112.79 112.84 112.65 112.79 936,707 +0.21(+0.19%)
Jun 23, 2023 112.87 112.93 112.48 112.58 1,382,015 +0.19(+0.17%)
Jun 22, 2023 112.55 112.67 112.31 112.39 1,167,383 -0.36(-0.32%)
Jun 21, 2023 112.48 112.82 112.42 112.75 1,796,017 +0.05(+0.04%)
Jun 20, 2023 112.61 112.88 112.61 112.70 1,102,559 +0.17(+0.16%)
Jun 16, 2023 112.46 112.66 112.28 112.52 1,465,408 -0.38(-0.34%)
Jun 15, 2023 112.76 112.93 112.66 112.90 1,427,275 -1.69(-1.48%)
May 08, 2023 114.57 114.78 114.55 114.59 1,035,937 -0.41(-0.35%)
May 05, 2023 115.06 115.12 114.85 115.00 1,786,812 -0.52(-0.45%)
May 04, 2023 115.22 116.04 115.22 115.53 3,814,050 +0.18(+0.15%)
May 03, 2023 114.97 115.38 114.85 115.35 1,523,292 +0.63(+0.55%)
May 02, 2023 113.96 114.81 113.94 114.72 1,822,739 +0.95(+0.84%)
May 01, 2023 114.22 114.24 113.72 113.77 1,195,931 -0.73(-0.63%)
Apr 28, 2023 114.37 114.52 114.20 114.50 1,360,619 +0.48(+0.42%)
Apr 27, 2023 114.23 114.28 113.92 114.01 1,235,934 -0.59(-0.52%)
Apr 26, 2023 114.83 114.89 114.39 114.60 1,619,618 -0.28(-0.24%)
Apr 25, 2023 114.47 114.91 114.44 114.88 1,865,095 +0.91(+0.79%)
Apr 24, 2023 113.86 114.02 113.79 113.97 595,190 +0.34(+0.30%)
Apr 21, 2023 114.02 114.05 113.59 113.63 808,183 -0.17(-0.15%)
Apr 20, 2023 113.74 113.86 113.69 113.81 759,839 +0.49(+0.44%)
Apr 19, 2023 113.31 113.36 113.16 113.31 1,259,524 -0.16(-0.15%)
Apr 18, 2023 113.42 113.67 113.39 113.48 2,966,658 +0.07(+0.06%)
Apr 17, 2023 113.56 113.62 113.38 113.41 1,062,798 -0.45(-0.40%)
Apr 14, 2023 114.01 114.01 113.75 113.86 1,516,006 -0.48(-0.42%)
Apr 13, 2023 114.67 114.79 114.28 114.34 1,225,577 -0.12(-0.10%)
Apr 12, 2023 114.55 114.59 114.13 114.46 2,815,173 +0.34(+0.30%)
Apr 11, 2023 114.21 114.22 113.92 114.12 858,861 -0.04(-0.03%)
Apr 10, 2023 114.26 114.30 114.10 114.16 1,246,589 -0.78(-0.68%)
Apr 06, 2023 115.02 115.17 114.91 114.94 2,054,524 -0.01(-0.01%)
Apr 05, 2023 115.09 115.47 114.94 114.95 2,043,835 +0.22(+0.19%)
Apr 04, 2023 113.88 114.79 113.88 114.73 2,582,895 +0.60(+0.53%)
Apr 03, 2023 113.59 114.21 113.54 114.13 2,719,172 +0.34(+0.30%)
Mar 31, 2023 113.37 113.78 113.27 113.78 1,694,642 +0.48(+0.43%)
Mar 30, 2023 113.09 113.36 113.05 113.30 1,153,539 +0.07(+0.06%)
Mar 29, 2023 113.05 113.39 113.05 113.23 2,172,769 -0.11(-0.09%)
Mar 28, 2023 113.34 113.48 113.19 113.34 977,618 -0.21(-0.19%)
Mar 27, 2023 113.70 113.89 113.51 113.55 1,355,732 -0.94(-0.82%)
Mar 24, 2023 115.12 115.16 114.44 114.49 3,491,396 -0.03(-0.03%)
Mar 23, 2023 113.95 114.62 113.84 114.52 2,327,975 +0.65(+0.57%)
Mar 22, 2023 112.67 114.00 112.58 113.87 2,974,288 +1.07(+0.95%)
Mar 21, 2023 112.92 113.17 112.71 112.80 2,006,289 -0.74(-0.66%)
Mar 20, 2023 114.15 114.15 113.34 113.54 2,889,261 -0.32(-0.28%)
Mar 17, 2023 113.45 114.19 113.40 113.86 3,351,380 +0.97(+0.86%)
Mar 16, 2023 114.06 114.19 112.75 112.89 4,318,062 -0.78(-0.69%)
Mar 15, 2023 113.73 114.30 113.27 113.68 10,740,029 +1.30(+1.15%)
Mar 14, 2023 112.56 112.70 111.98 112.38 4,011,828 -0.72(-0.64%)
Mar 13, 2023 113.21 113.72 112.80 113.11 7,649,792 +1.34(+1.20%)
Mar 10, 2023 111.49 111.83 111.23 111.76 2,536,580 +1.29(+1.16%)
Mar 09, 2023 110.11 110.59 110.04 110.48 1,049,267 +0.66(+0.60%)
Mar 08, 2023 110.13 110.22 109.73 109.82 1,493,714 -0.09(-0.08%)
Mar 07, 2023 110.22 110.25 109.84 109.91 1,748,247 -0.23(-0.21%)
Mar 06, 2023 110.38 110.38 110.08 110.14 1,114,742 -0.08(-0.07%)
Mar 03, 2023 110.16 110.22 109.87 110.22 1,394,665 +0.37(+0.33%)
Mar 02, 2023 109.76 109.88 109.73 109.85 1,441,638 -0.20(-0.18%)
Mar 01, 2023 110.26 110.34 110.00 110.05 1,318,894 -0.50(-0.45%)
Feb 28, 2023 110.32 110.59 110.23 110.55 1,515,570 +0.05(+0.04%)
Feb 27, 2023 110.53 110.59 110.38 110.50 991,077 +0.21(+0.19%)
Feb 24, 2023 110.28 110.39 110.13 110.29 1,912,030 -0.51(-0.46%)
Feb 23, 2023 110.61 110.87 110.57 110.80 1,288,768 +0.21(+0.19%)
Feb 22, 2023 110.69 110.80 110.55 110.59 3,704,399 +0.11(+0.10%)
Feb 21, 2023 110.72 110.78 110.45 110.48 1,808,926 -0.70(-0.63%)
Feb 17, 2023 110.86 111.19 110.84 111.18 1,641,754 +0.21(+0.19%)
Feb 16, 2023 111.01 111.17 110.86 110.97 2,561,819 -0.14(-0.12%)
Feb 15, 2023 111.11 111.29 111.01 111.10 2,100,143 -0.08(-0.07%)
Feb 14, 2023 111.31 111.48 111.06 111.18 3,034,763 -0.47(-0.42%)
Feb 13, 2023 111.53 111.68 111.52 111.65 2,116,102 +0.09(+0.08%)
Feb 10, 2023 111.84 111.86 111.56 111.57 1,866,189 -0.28(-0.25%)
Feb 09, 2023 112.31 112.31 111.77 111.85 1,702,116 -0.31(-0.28%)
Feb 08, 2023 112.07 112.24 111.93 112.16 1,428,959 +0.19(+0.17%)
Feb 07, 2023 112.07 112.54 111.92 111.96 1,324,350 -0.04(-0.03%)
Feb 06, 2023 112.19 112.31 111.98 112.00 1,134,006 -0.79(-0.70%)
Feb 03, 2023 112.98 113.13 112.73 112.79 3,457,240 -0.86(-0.76%)
Feb 02, 2023 113.89 113.96 113.61 113.65 1,694,387 -0.02(-0.02%)
Feb 01, 2023 113.20 113.70 112.87 113.67 1,527,114 +0.59(+0.52%)
Jan 31, 2023 112.97 113.08 112.74 113.08 2,118,739 +0.42(+0.38%)
Jan 30, 2023 112.67 112.77 112.59 112.66 690,759 -0.27(-0.24%)
Jan 27, 2023 112.81 112.93 112.76 112.93 722,027 -0.10(-0.09%)
Jan 26, 2023 113.15 113.22 112.94 113.02 1,091,466 -0.24(-0.21%)
Jan 25, 2023 113.22 113.42 113.09 113.26 846,098 +0.12(+0.10%)
Jan 24, 2023 112.90 113.19 112.73 113.15 739,366 +0.28(+0.25%)
Jan 23, 2023 112.91 113.09 112.85 112.87 1,139,471 -0.28(-0.25%)
Jan 20, 2023 113.19 113.27 113.02 113.15 1,346,738 -0.42(-0.37%)
Jan 19, 2023 113.55 113.67 113.43 113.56 1,360,859 -0.17(-0.15%)
Jan 18, 2023 113.63 113.78 113.48 113.74 1,501,188 +0.88(+0.78%)
Jan 17, 2023 112.76 113.02 112.76 112.86 2,445,348 -0.06(-0.05%)
Jan 13, 2023 113.12 113.25 112.80 112.92 3,603,806 -0.36(-0.32%)
Jan 12, 2023 112.97 113.28 112.69 113.27 1,333,038 +0.67(+0.60%)
Jan 11, 2023 112.35 112.60 112.33 112.60 2,102,677 +0.34(+0.30%)
Jan 10, 2023 112.29 112.36 112.05 112.26 2,286,540 -0.24(-0.21%)
Jan 09, 2023 112.32 112.65 112.30 112.50 1,738,526 +0.20(+0.18%)
Jan 06, 2023 111.45 112.35 111.36 112.30 2,039,704 +0.96(+0.87%)
Jan 05, 2023 111.06 111.39 110.97 111.34 889,017 -0.18(-0.16%)
Jan 04, 2023 111.61 111.67 111.36 111.52 878,469 +0.43(+0.39%)
Jan 03, 2023 111.32 111.37 110.99 111.08 1,432,491 +0.33(+0.30%)
Dec 30, 2022 110.79 111.00 110.60 110.76 1,252,970 -0.25(-0.23%)
Dec 29, 2022 110.92 111.06 110.83 111.01 1,047,268 +0.20(+0.18%)
Dec 28, 2022 110.95 110.99 110.75 110.81 1,508,115 -0.08(-0.07%)
Dec 27, 2022 111.06 111.15 110.81 110.88 836,264 -0.52(-0.47%)
Dec 23, 2022 111.31 111.46 111.29 111.40 834,047 -0.20(-0.18%)
Dec 22, 2022 111.67 111.86 111.61 111.61 1,134,072 -0.08(-0.07%)
Dec 21, 2022 111.89 111.91 111.64 111.68 1,081,336 +0.10(+0.09%)
Dec 20, 2022 111.53 111.69 111.46 111.59 2,253,912 -0.36(-0.32%)
Dec 19, 2022 112.09 112.09 111.89 111.94 1,654,422 -0.43(-0.39%)
Dec 16, 2022 112.04 112.53 111.97 112.38 996,991 -0.02(-0.02%)
Dec 15, 2022 112.44 112.49 112.17 112.40 1,553,118 +0.02(+0.02%)
Dec 14, 2022 112.32 112.49 111.92 112.38 1,583,236 +0.21(+0.19%)
Dec 13, 2022 112.56 112.63 112.13 112.16 2,399,722 +0.65(+0.59%)
Dec 12, 2022 111.81 111.85 111.40 111.51 1,986,723 -0.08(-0.07%)
Dec 09, 2022 111.80 111.82 111.59 111.59 861,296 -0.34(-0.30%)
Dec 08, 2022 111.96 112.12 111.85 111.92 794,398 -0.41(-0.37%)
Dec 07, 2022 111.99 112.38 111.95 112.34 2,047,046 +0.64(+0.57%)
Dec 06, 2022 111.48 111.78 111.44 111.70 1,545,312 +0.33(+0.29%)
Dec 05, 2022 111.76 111.79 111.35 111.37 1,038,957 -0.78(-0.70%)
Dec 02, 2022 111.59 112.17 111.41 112.15 968,048 +0.10(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.