NasdaqGM - Nasdaq Real Time Price USD

iShares 3-7 Year Treasury Bond ETF (IEI)

117.41
+0.48
+(0.41%)
As of 1:51:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 2025117.30117.46117.19117.41117.411,687,426
May 14, 2025117.18117.24116.89116.93116.932,861,900
May 13, 2025117.38117.41117.11117.20117.202,515,700
May 12, 2025117.19117.40117.18117.21117.211,908,200
May 9, 2025117.92118.04117.76117.78117.781,006,600
May 8, 2025118.24118.25117.68117.71117.711,464,400
May 7, 2025118.22118.45118.17118.32118.321,219,900
May 6, 2025118.06118.21117.98118.20118.20791,600
May 5, 2025118.11118.12117.84117.98117.98847,900
May 2, 2025118.26118.34117.92118.06118.062,012,500
May 1, 2025 0.335 Dividend
May 1, 2025119.17119.19118.47118.62118.621,419,300
Apr 30, 2025119.16119.40119.13119.39119.061,964,900
Apr 29, 2025118.81119.11118.81119.10118.772,734,500
Apr 28, 2025118.45118.90118.44118.85118.523,023,700
Apr 25, 2025118.36118.55118.27118.50118.171,251,400
Apr 24, 2025118.13118.25118.06118.22117.891,340,600
Apr 23, 2025118.26118.44117.74117.82117.492,062,400
Apr 22, 2025118.04118.10117.89117.93117.601,759,700
Apr 21, 2025118.08118.38117.95117.95117.621,793,800
Apr 17, 2025118.23118.35118.05118.14117.811,725,700
Apr 16, 2025118.02118.31117.88118.23117.904,376,600
Apr 15, 2025117.69118.02117.69117.83117.501,895,100
Apr 14, 2025117.30117.75117.29117.66117.333,110,100
Apr 11, 2025117.15117.18116.62116.99116.663,777,100
Apr 10, 2025117.74118.00117.45117.52117.193,717,700
Apr 9, 2025117.82118.00116.89117.68117.357,283,100
Apr 8, 2025117.88118.49117.87118.19117.863,584,600
Apr 7, 2025119.20119.33118.10118.31117.985,349,400
Apr 4, 2025119.63119.90119.00119.10118.776,213,500
Apr 3, 2025118.87119.11118.72118.90118.572,918,800
Apr 2, 2025118.26118.26117.69117.87117.541,071,700
Apr 1, 2025 0.342 Dividend
Apr 1, 2025117.89118.19117.89118.01117.682,056,000
Mar 31, 2025118.23118.31117.95118.14117.471,682,800
Mar 28, 2025117.72118.04117.69117.99117.321,389,200
Mar 27, 2025117.39117.47117.31117.40116.73946,900
Mar 26, 2025117.38117.46117.28117.36116.691,107,400
Mar 25, 2025117.38117.56117.36117.49116.822,576,500
Mar 24, 2025117.55117.57117.31117.33116.663,316,600
Mar 21, 2025117.91117.99117.73117.76117.091,618,900
Mar 20, 2025117.98117.98117.63117.73117.061,187,000
Mar 19, 2025117.23117.64117.10117.60116.931,861,400
Mar 18, 2025117.18117.45117.18117.33116.661,441,300
Mar 17, 2025117.31117.48117.17117.22116.551,798,000
Mar 14, 2025117.41117.44117.23117.25116.583,752,500
Mar 13, 2025117.19117.61117.11117.54116.872,836,000
Mar 12, 2025117.25117.44117.21117.26116.591,167,700
Mar 11, 2025117.73117.93117.40117.47116.802,614,300
Mar 10, 2025117.59117.82117.51117.69117.021,516,900
Mar 7, 2025117.63117.68117.05117.15116.482,249,600
Mar 6, 2025117.22117.37116.98117.23116.562,026,300
Mar 5, 2025117.68117.75117.18117.18116.512,225,500
Mar 4, 2025117.93118.14117.47117.61116.945,034,600
Mar 3, 2025 0.304 Dividend
Mar 3, 2025117.24117.77117.20117.72117.054,542,000
Feb 28, 2025117.58117.81117.45117.79116.823,152,300
Feb 27, 2025117.16117.37117.13117.36116.391,216,700
Feb 26, 2025117.13117.42117.03117.37116.401,461,000
Feb 25, 2025117.06117.22116.99117.17116.201,443,800
Feb 24, 2025116.38116.66116.35116.63115.67812,200
Feb 21, 2025116.11116.54116.10116.46115.501,059,300
Feb 20, 2025116.00116.11116.00116.04115.08762,800
Feb 19, 2025115.73115.93115.73115.92114.96907,900
Feb 18, 2025115.88115.96115.72115.73114.77737,900
Feb 14, 2025116.10116.20116.03116.04115.081,132,800
Feb 13, 2025115.62115.77115.60115.71114.751,328,500
Feb 12, 2025115.30115.32115.18115.28114.33863,400
Feb 11, 2025115.76115.82115.71115.78114.82816,900
Feb 10, 2025115.99116.08115.86115.89114.931,979,900
Feb 7, 2025115.90115.97115.78115.88114.921,237,800
Feb 6, 2025116.16116.25116.09116.16115.201,286,700
Feb 5, 2025116.17116.41116.16116.27115.311,075,100
Feb 4, 2025115.65115.95115.65115.93114.971,131,900
Feb 3, 2025 0.329 Dividend
Feb 3, 2025115.86116.10115.65115.75114.791,998,800
Jan 31, 2025116.22116.31115.97116.13114.841,564,200
Jan 30, 2025116.18116.27116.11116.17114.88806,200
Jan 29, 2025116.20116.22115.81116.03114.75982,900
Jan 28, 2025115.94116.15115.89116.13114.841,171,000
Jan 27, 2025116.11116.16115.91116.11114.821,201,200
Jan 24, 2025115.49115.74115.47115.65114.371,176,300
Jan 23, 2025115.35115.52115.35115.46114.181,276,100
Jan 22, 2025115.70115.71115.49115.55114.27939,800
Jan 21, 2025115.76115.77115.60115.75114.471,042,000
Jan 17, 2025115.64115.68115.51115.56114.281,378,200
Jan 16, 2025115.29115.69115.23115.61114.334,930,300
Jan 15, 2025115.36115.43115.24115.37114.092,020,300
Jan 14, 2025114.66114.71114.57114.65113.381,039,600
Jan 13, 2025114.65114.68114.51114.57113.302,282,700
Jan 10, 2025114.93114.99114.62114.68113.412,362,300
Jan 8, 2025115.14115.32115.11115.29114.012,589,000
Jan 7, 2025115.35115.39115.07115.16113.892,306,400
Jan 6, 2025115.36115.44115.26115.41114.13969,300
Jan 3, 2025115.62115.67115.38115.41114.131,469,200
Jan 2, 2025115.65115.73115.40115.54114.261,138,300
Dec 31, 2024115.69115.72115.43115.55114.271,277,000
Dec 30, 2024115.46115.57115.46115.54114.261,685,800
Dec 27, 2024115.20115.31115.09115.10113.83774,400
Dec 26, 2024114.93115.21114.91115.20113.921,144,600
Dec 24, 2024114.98115.13114.94115.13113.86614,600
Dec 23, 2024115.30115.33115.05115.08113.811,404,000
Dec 20, 2024115.53115.57115.34115.34114.061,936,100
Dec 19, 2024115.18115.27115.02115.13113.861,929,600
Dec 18, 2024 0.33 Dividend
Dec 18, 2024115.93116.00115.17115.21113.931,631,700
Dec 17, 2024116.16116.30116.14116.20114.59792,300
Dec 16, 2024116.31116.31116.15116.20114.591,026,600
Dec 13, 2024116.39116.40116.15116.19114.581,232,900
Dec 12, 2024116.67116.71116.45116.47114.851,537,200
Dec 11, 2024117.01117.09116.67116.69115.073,225,900
Dec 10, 2024116.85116.91116.76116.85115.23897,900
Dec 9, 2024117.10117.10116.97116.98115.36909,200
Dec 6, 2024117.27117.29117.04117.17115.541,484,600
Dec 5, 2024116.72116.93116.70116.89115.27850,900
Dec 4, 2024116.51116.97116.49116.92115.301,640,400
Dec 3, 2024116.89116.92116.63116.67115.05935,700
Dec 2, 2024 0.311 Dividend
Dec 2, 2024116.57116.85116.52116.78115.161,220,000
Nov 29, 2024117.13117.16117.02117.13115.20583,100
Nov 27, 2024116.89116.97116.73116.86114.932,124,100
Nov 26, 2024116.53116.57116.39116.56114.64986,000
Nov 25, 2024116.55116.66116.42116.64114.721,849,600
Nov 22, 2024116.07116.09115.95115.96114.05990,700
Nov 21, 2024116.11116.24115.91115.96114.051,118,000
Nov 20, 2024116.00116.18115.99116.04114.13971,600
Nov 19, 2024116.25116.27116.13116.16114.24833,100
Nov 18, 2024115.89116.07115.80116.03114.12923,800
Nov 15, 2024115.64116.08115.49115.87113.961,408,300
Nov 14, 2024115.96116.09115.64115.72113.811,366,100
Nov 13, 2024116.14116.14115.79115.88113.971,389,300
Nov 12, 2024115.87116.00115.67115.74113.831,651,900
Nov 11, 2024116.07116.13116.02116.10114.18948,700
Nov 8, 2024116.46116.61116.28116.35114.431,896,200
Nov 7, 2024116.11116.47116.09116.39114.471,950,600
Nov 6, 2024115.69116.01115.67115.81113.902,786,000
Nov 5, 2024116.34116.46116.07116.39114.471,314,200
Nov 4, 2024116.56116.65116.31116.46114.541,735,600
Nov 1, 2024 0.32 Dividend
Nov 1, 2024116.60116.68116.08116.12114.201,996,400
Oct 31, 2024116.63116.84116.46116.76114.521,407,600
Oct 30, 2024117.05117.26116.74116.76114.52789,700
Oct 29, 2024116.64117.00116.62116.99114.741,294,200
Oct 28, 2024117.13117.13116.79116.94114.701,096,000
Oct 25, 2024117.45117.45117.07117.13114.881,133,600
Oct 24, 2024117.22117.40117.15117.25115.001,208,300
Oct 23, 2024117.12117.21117.04117.14114.891,423,700
Oct 22, 2024117.49117.53117.27117.35115.102,218,700
Oct 21, 2024117.70117.72117.42117.42115.171,530,000
Oct 18, 2024117.97117.99117.88117.93115.67908,500
Oct 17, 2024117.81117.85117.72117.79115.531,286,700
Oct 16, 2024118.13118.18118.05118.09115.821,003,900
Oct 15, 2024117.98118.03117.91117.99115.731,059,500
Oct 14, 2024117.56117.68117.50117.68115.42620,300
Oct 11, 2024117.79117.91117.70117.84115.581,358,300
Oct 10, 2024117.71117.81117.48117.75115.492,727,300
Oct 9, 2024117.81117.83117.63117.67115.411,149,100
Oct 8, 2024117.77117.95117.75117.94115.68755,200
Oct 7, 2024117.79117.94117.78117.85115.591,291,600
Oct 4, 2024118.27118.44118.08118.11115.841,382,700
Oct 3, 2024119.20119.23118.98119.01116.731,141,800
Oct 2, 2024119.30119.45119.23119.40117.11975,600
Oct 1, 2024 0.315 Dividend
Oct 1, 2024119.53119.79119.49119.55117.261,981,500
Sep 30, 2024119.81119.83119.51119.61117.012,960,700
Sep 27, 2024119.75119.95119.72119.92117.311,808,400
Sep 26, 2024119.72119.77119.50119.58116.981,122,300
Sep 25, 2024119.85119.86119.72119.74117.131,754,900
Sep 24, 2024119.71120.00119.65119.98117.372,809,400
Sep 23, 2024119.74119.91119.56119.81117.202,020,900
Sep 20, 2024119.72119.97119.63119.87117.261,812,800
Sep 19, 2024119.70119.87119.68119.85117.242,037,700
Sep 18, 2024119.92120.33119.75119.84117.231,712,000
Sep 17, 2024120.14120.17120.00120.10117.481,538,300
Sep 16, 2024120.18120.28120.09120.23117.611,063,100
Sep 13, 2024120.16120.17120.01120.08117.471,648,000
Sep 12, 2024119.91120.00119.71119.85117.242,154,800
Sep 11, 2024119.85120.25119.82119.95117.342,170,500
Sep 10, 2024119.75120.10119.74120.07117.461,841,300
Sep 9, 2024119.61119.78119.51119.71117.102,871,300
Sep 6, 2024119.48119.99119.27119.66117.052,389,300
Sep 5, 2024119.49119.52119.18119.39116.793,202,400
Sep 4, 2024118.90119.31118.89119.28116.681,882,100
Sep 3, 2024 0.32 Dividend
Sep 3, 2024118.74118.89118.66118.81116.221,067,400
Aug 30, 2024118.86118.96118.68118.72115.821,144,300
Aug 29, 2024118.85118.90118.77118.86115.96770,600
Aug 28, 2024119.03119.09118.97119.00116.10988,600
Aug 27, 2024118.82119.06118.79119.02116.111,058,500
Aug 26, 2024119.20119.20118.94118.94116.04727,900
Aug 23, 2024118.78119.09118.68119.06116.15941,100
Aug 22, 2024118.80118.80118.53118.63115.73746,300
Aug 21, 2024118.89119.17118.68118.98116.081,933,500
Aug 20, 2024118.66118.76118.59118.73115.83872,400
Aug 19, 2024118.35118.54118.34118.44115.55589,000
Aug 16, 2024118.42118.42118.18118.40115.511,496,100
Aug 15, 2024118.16118.30118.11118.24115.351,123,200
Aug 14, 2024118.71118.95118.68118.81115.911,120,400
Aug 13, 2024118.76118.79118.64118.78115.883,100,900
Aug 12, 2024118.12118.46118.08118.44115.551,190,800
Aug 9, 2024118.32118.32118.12118.18115.30930,800
Aug 8, 2024117.86118.04117.83117.98115.10738,800
Aug 7, 2024118.22118.29118.03118.23115.342,285,300
Aug 6, 2024118.83118.85118.31118.40115.514,509,500
Aug 5, 2024119.60119.73118.72119.00116.102,741,600
Aug 2, 2024118.58119.06118.54119.00116.102,522,800
Aug 1, 2024 0.315 Dividend
Aug 1, 2024117.50117.83117.48117.74114.872,108,400
Jul 31, 2024117.29117.67117.10117.67114.491,605,100
Jul 30, 2024117.03117.17116.89117.10113.94840,200
Jul 29, 2024116.99116.99116.85116.94113.78485,200
Jul 26, 2024116.84116.88116.77116.86113.70934,500
Jul 25, 2024116.51116.74116.44116.50113.351,810,100
Jul 24, 2024116.63116.75116.40116.41113.261,109,100
Jul 23, 2024116.42116.53116.39116.41113.261,936,800
Jul 22, 2024116.41116.46116.22116.33113.191,370,000
Jul 19, 2024116.45116.47116.37116.39113.24930,900
Jul 18, 2024116.65116.79116.56116.59113.44836,700
Jul 17, 2024116.60116.81116.54116.77113.611,371,100
Jul 16, 2024116.54116.73116.47116.71113.56936,000
Jul 15, 2024116.54116.64116.43116.50113.351,059,500
Jul 12, 2024116.46116.61116.42116.60113.45993,000
Jul 11, 2024116.43116.55116.36116.38113.24736,600
Jul 10, 2024115.88115.90115.78115.85112.72759,800
Jul 9, 2024115.76115.87115.63115.81112.682,891,700
Jul 8, 2024115.83115.91115.74115.84112.71620,400
Jul 5, 2024115.74115.91115.65115.86112.73619,300
Jul 3, 2024115.09115.47115.07115.40112.28878,100
Jul 2, 2024115.00115.07114.89114.96111.85862,900
Jul 1, 2024 0.301 Dividend
Jul 1, 2024114.79114.97114.64114.73111.632,652,200
Jun 28, 2024115.87115.91115.45115.47112.06838,800
Jun 27, 2024115.60115.71115.60115.65112.23632,000
Jun 26, 2024115.52115.56115.44115.47112.06621,200
Jun 25, 2024115.76115.87115.70115.86112.44909,900
Jun 24, 2024115.77115.80115.68115.79112.37558,600
Jun 21, 2024115.90115.96115.66115.76112.34835,600
Jun 20, 2024115.59115.76115.56115.74112.32621,600
Jun 18, 2024115.74116.03115.71115.88112.451,264,300
Jun 17, 2024115.60115.63115.50115.56112.14825,800
Jun 14, 2024115.86115.96115.82115.87112.45978,800
Jun 13, 2024115.69115.93115.60115.79112.371,209,600
Jun 12, 2024115.67115.79115.31115.32111.911,665,300
Jun 11, 2024114.71114.94114.65114.92111.52836,000
Jun 10, 2024114.60114.64114.51114.57111.18561,100
Jun 7, 2024114.84114.84114.65114.66111.272,392,400
Jun 6, 2024115.32115.48115.31115.43112.02569,500
Jun 5, 2024115.22115.41115.04115.40111.991,018,000
Jun 4, 2024115.00115.24114.98115.16111.76907,200
Jun 3, 2024 0.299 Dividend
Jun 3, 2024114.44114.81114.44114.78111.391,044,900
May 31, 2024114.49114.69114.48114.69111.011,825,500
May 30, 2024114.20114.31114.16114.29110.62788,800
May 29, 2024114.13114.14113.85113.97110.31848,800
May 28, 2024114.66114.67114.21114.23110.561,349,900
May 24, 2024114.42114.55114.40114.51110.841,568,800
May 23, 2024114.80114.80114.37114.49110.82863,200
May 22, 2024114.71114.84114.70114.73111.05649,800
May 21, 2024114.92114.94114.86114.90111.21630,600
May 20, 2024114.75114.79114.70114.73111.05610,000
May 17, 2024114.94114.99114.81114.82111.14737,900
May 16, 2024115.19115.19114.99115.01111.321,759,900
May 15, 2024115.09115.24114.98115.20111.501,234,000

Related Tickers