Skip to main content

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

115.09 -0.57 (-0.49%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 115.19 115.29 114.96 115.09 2,740,824 -0.57(-0.49%)
Dec 07, 2023 115.62 115.85 115.59 115.66 1,920,538 +0.00(+0.00%)
Dec 06, 2023 115.63 115.72 115.49 115.66 2,399,516 +0.14(+0.12%)
Dec 05, 2023 115.29 115.61 115.26 115.52 2,897,545 +0.43(+0.37%)
Dec 04, 2023 115.14 115.31 114.96 115.09 3,644,762 -0.36(-0.31%)
Dec 01, 2023 114.73 115.52 114.71 115.45 5,682,498 +0.69(+0.60%)
Nov 30, 2023 114.81 114.83 114.61 114.77 2,760,162 -0.24(-0.21%)
Nov 29, 2023 114.95 115.16 114.86 115.00 2,595,806 +0.38(+0.33%)
Nov 28, 2023 114.14 114.68 114.11 114.62 2,538,661 +0.46(+0.40%)
Nov 27, 2023 113.90 114.18 113.85 114.17 3,392,332 +0.46(+0.40%)
Nov 24, 2023 113.75 113.80 113.68 113.71 855,979 -0.28(-0.25%)
Nov 22, 2023 114.13 114.17 113.84 113.99 3,298,304 -0.07(-0.06%)
Nov 21, 2023 114.05 114.17 113.91 114.06 1,814,939 +0.15(+0.13%)
Nov 20, 2023 113.77 113.96 113.71 113.91 1,729,113 +0.07(+0.06%)
Nov 17, 2023 113.90 113.94 113.73 113.84 1,257,712 -0.09(-0.08%)
Nov 16, 2023 113.84 114.02 113.82 113.93 4,045,264 +0.54(+0.48%)
Nov 15, 2023 113.56 113.58 113.33 113.39 2,409,353 -0.52(-0.46%)
Nov 14, 2023 113.82 113.98 113.70 113.91 6,180,461 +1.11(+0.98%)
Nov 13, 2023 112.51 112.81 112.45 112.80 3,093,219 +0.05(+0.04%)
Nov 10, 2023 113.05 113.06 112.70 112.75 2,373,073 +0.00(+0.00%)
Nov 09, 2023 113.31 113.31 112.74 112.75 3,053,117 -0.62(-0.55%)
Nov 08, 2023 113.20 113.44 113.20 113.37 2,301,769 +0.13(+0.11%)
Nov 07, 2023 113.08 113.39 113.07 113.24 2,207,952 +0.30(+0.27%)
Nov 06, 2023 113.11 113.13 112.88 112.94 2,779,437 -0.45(-0.40%)
Nov 03, 2023 113.58 113.73 113.25 113.39 3,868,703 +0.70(+0.62%)
Nov 02, 2023 112.93 113.00 112.62 112.69 3,471,052 +0.19(+0.17%)
Nov 01, 2023 111.87 112.58 111.84 112.50 4,327,432 +0.75(+0.67%)
Oct 31, 2023 111.81 111.94 111.72 111.75 5,655,729 -0.11(-0.10%)
Oct 30, 2023 111.74 111.94 111.70 111.86 3,446,523 -0.22(-0.20%)
Oct 27, 2023 111.93 112.09 111.82 112.08 2,466,994 +0.19(+0.17%)
Oct 26, 2023 111.50 111.91 111.49 111.89 2,826,435 +0.55(+0.49%)
Oct 25, 2023 111.57 111.58 111.27 111.34 2,559,679 -0.46(-0.41%)
Oct 24, 2023 111.73 111.86 111.55 111.80 3,167,728 -0.01(-0.01%)
Oct 23, 2023 111.35 111.86 111.28 111.81 2,453,107 +0.26(+0.23%)
Oct 20, 2023 111.38 111.64 111.36 111.55 3,311,080 +0.48(+0.43%)
Oct 19, 2023 111.02 111.29 110.91 111.07 3,929,776 -0.06(-0.05%)
Oct 18, 2023 111.30 111.40 111.07 111.13 2,257,276 -0.25(-0.22%)
Oct 17, 2023 111.56 111.57 111.28 111.38 3,968,068 -0.73(-0.65%)
Oct 16, 2023 112.17 112.19 112.06 112.11 1,946,813 -0.33(-0.29%)
Oct 13, 2023 112.53 112.54 112.33 112.43 2,282,856 +0.29(+0.26%)
Oct 12, 2023 112.44 112.48 112.07 112.15 2,890,007 -0.51(-0.45%)
Oct 11, 2023 112.57 112.69 112.43 112.65 2,125,780 +0.15(+0.13%)
Oct 10, 2023 112.34 112.68 112.28 112.50 2,991,415 -0.19(-0.17%)
Oct 09, 2023 112.37 112.71 112.31 112.69 1,407,249 +0.91(+0.81%)
Oct 06, 2023 111.62 111.94 111.54 111.79 2,063,990 -0.38(-0.34%)
Oct 05, 2023 112.19 112.20 112.03 112.17 1,884,667 +0.24(+0.21%)
Oct 04, 2023 111.70 111.96 111.54 111.93 3,380,619 +0.46(+0.41%)
Oct 03, 2023 111.86 111.98 111.44 111.47 6,393,527 -0.44(-0.39%)
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.