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: 4:00 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 (%)
Jun 06, 2024 115.32 115.48 115.31 115.43 569,457 +0.03(+0.03%)
Jun 05, 2024 115.22 115.41 115.04 115.40 1,017,970 +0.24(+0.21%)
Jun 04, 2024 115.00 115.24 114.98 115.16 907,636 +0.38(+0.33%)
Jun 03, 2024 114.44 114.81 114.44 114.78 1,044,863 +0.39(+0.34%)
May 31, 2024 114.19 114.39 114.18 114.39 1,830,283 +0.40(+0.35%)
May 30, 2024 113.90 114.01 113.86 113.99 790,908 +0.32(+0.28%)
May 29, 2024 113.83 113.84 113.55 113.67 850,981 -0.26(-0.23%)
May 28, 2024 114.36 114.37 113.91 113.93 1,353,403 -0.28(-0.24%)
May 24, 2024 114.12 114.25 114.10 114.21 1,572,933 +0.02(+0.02%)
May 23, 2024 114.50 114.50 114.07 114.19 865,458 -0.24(-0.21%)
May 22, 2024 114.41 114.54 114.40 114.43 651,505 -0.17(-0.15%)
May 21, 2024 114.62 114.64 114.56 114.60 632,240 +0.17(+0.15%)
May 20, 2024 114.45 114.49 114.40 114.43 611,548 -0.09(-0.08%)
May 17, 2024 114.64 114.69 114.51 114.52 739,833 -0.19(-0.16%)
May 16, 2024 114.89 114.89 114.69 114.71 1,764,525 -0.19(-0.17%)
May 15, 2024 114.79 114.94 114.68 114.90 1,237,215 +0.56(+0.49%)
May 14, 2024 114.28 114.38 114.23 114.34 782,367 +0.22(+0.19%)
May 13, 2024 114.24 114.25 114.11 114.12 746,404 +0.05(+0.04%)
May 10, 2024 114.16 114.17 114.03 114.07 1,355,275 -0.21(-0.18%)
May 09, 2024 114.09 114.34 114.09 114.28 868,432 +0.19(+0.17%)
May 08, 2024 114.09 114.17 114.05 114.09 2,602,025 -0.12(-0.10%)
May 07, 2024 114.28 114.38 114.16 114.21 1,892,488 +0.11(+0.10%)
May 06, 2024 114.08 114.18 114.04 114.10 774,878 +0.03(+0.03%)
May 03, 2024 114.23 114.32 113.92 114.07 1,872,228 +0.42(+0.37%)
May 02, 2024 113.30 113.70 113.25 113.65 1,789,631 +0.44(+0.39%)
May 01, 2024 113.08 113.47 112.86 113.21 2,817,577 +0.30(+0.27%)
Apr 30, 2024 112.97 113.06 112.85 112.91 2,095,095 -0.29(-0.26%)
Apr 29, 2024 113.15 113.26 113.09 113.20 1,717,238 +0.21(+0.18%)
Apr 26, 2024 112.97 113.10 112.96 112.99 1,130,709 +0.13(+0.12%)
Apr 25, 2024 112.73 112.91 112.68 112.86 1,913,557 -0.27(-0.24%)
Apr 24, 2024 113.13 113.14 112.99 113.13 1,821,388 -0.14(-0.12%)
Apr 23, 2024 113.01 113.39 112.96 113.27 3,070,291 +0.17(+0.15%)
Apr 22, 2024 113.00 113.16 112.98 113.10 1,240,317 +0.04(+0.04%)
Apr 19, 2024 113.11 113.14 112.97 113.06 1,041,364 +0.09(+0.08%)
Apr 18, 2024 113.17 113.18 112.89 112.97 1,196,468 -0.26(-0.23%)
Apr 17, 2024 113.06 113.30 112.98 113.23 1,776,492 +0.39(+0.34%)
Apr 16, 2024 112.85 112.98 112.68 112.84 1,589,270 -0.26(-0.23%)
Apr 15, 2024 112.98 113.11 112.78 113.10 2,002,900 -0.36(-0.32%)
Apr 12, 2024 113.50 113.64 113.43 113.46 2,129,281 +0.29(+0.25%)
Apr 11, 2024 113.34 113.36 113.06 113.17 1,794,458 +0.02(+0.02%)
Apr 10, 2024 113.46 113.50 113.06 113.15 2,719,220 -1.09(-0.96%)
Apr 09, 2024 114.19 114.31 114.19 114.24 1,413,881 +0.26(+0.23%)
Apr 08, 2024 114.00 114.09 113.90 113.98 1,007,572 -0.21(-0.18%)
Apr 05, 2024 114.31 114.51 114.18 114.19 1,348,045 -0.47(-0.41%)
Apr 04, 2024 114.52 114.69 114.36 114.66 1,765,634 +0.25(+0.22%)
Apr 03, 2024 114.06 114.42 114.00 114.41 1,713,002 +0.09(+0.08%)
Apr 02, 2024 114.15 114.33 114.09 114.32 1,450,921 -0.03(-0.03%)
Apr 01, 2024 114.73 114.77 114.29 114.35 2,521,817 -0.55(-0.48%)
Mar 28, 2024 114.90 114.90 114.90 114.90 3,442,021 -0.17(-0.15%)
Mar 27, 2024 114.97 115.14 114.94 115.07 1,110,341 +0.24(+0.21%)
Mar 26, 2024 114.70 114.86 114.64 114.83 1,018,022 +0.08(+0.07%)
Mar 25, 2024 114.86 114.86 114.70 114.75 1,208,407 -0.15(-0.13%)
Mar 22, 2024 114.94 114.95 114.87 114.90 1,132,301 +0.31(+0.27%)
Mar 21, 2024 114.72 114.78 114.56 114.60 1,444,590 +0.01(+0.01%)
Mar 20, 2024 114.38 114.76 114.34 114.59 1,745,703 +0.27(+0.23%)
Mar 19, 2024 114.27 114.38 114.23 114.32 1,314,438 +0.25(+0.22%)
Mar 18, 2024 114.13 114.18 114.01 114.07 1,158,685 -0.09(-0.08%)
Mar 15, 2024 114.22 114.28 114.15 114.16 1,288,718 -0.17(-0.15%)
Mar 14, 2024 114.55 114.56 114.32 114.33 2,388,745 -0.47(-0.41%)
Mar 13, 2024 114.89 114.93 114.79 114.79 1,264,465 -0.17(-0.15%)
Mar 12, 2024 115.11 115.11 114.90 114.96 1,145,683 -0.32(-0.27%)
Mar 11, 2024 115.40 115.40 115.23 115.28 960,733 -0.16(-0.14%)
Mar 08, 2024 115.54 115.58 115.38 115.44 1,942,552 +0.12(+0.10%)
Mar 07, 2024 115.28 115.34 115.15 115.32 1,699,339 +0.22(+0.19%)
Mar 06, 2024 115.13 115.31 115.06 115.10 1,589,350 +0.11(+0.10%)
Mar 05, 2024 114.94 115.13 114.83 114.99 1,723,566 +0.36(+0.31%)
Mar 04, 2024 114.61 114.74 114.58 114.64 918,462 -0.19(-0.16%)
Mar 01, 2024 114.39 114.89 114.22 114.82 2,133,329 +0.41(+0.36%)
Feb 29, 2024 114.32 114.51 114.30 114.41 2,134,259 +0.14(+0.12%)
Feb 28, 2024 114.11 114.27 114.08 114.27 1,688,872 +0.28(+0.24%)
Feb 27, 2024 114.04 114.15 113.94 114.00 1,078,824 -0.09(-0.08%)
Feb 26, 2024 114.18 114.19 113.94 114.08 4,953,942 -0.11(-0.10%)
Feb 23, 2024 113.97 114.26 113.97 114.19 1,618,659 +0.22(+0.19%)
Feb 22, 2024 113.98 114.14 113.87 113.98 3,040,942 -0.06(-0.05%)
Feb 21, 2024 114.34 114.37 114.01 114.04 1,634,894 -0.26(-0.22%)
Feb 20, 2024 114.35 114.44 114.27 114.29 1,669,131 +0.21(+0.18%)
Feb 16, 2024 113.97 114.12 113.94 114.08 1,987,573 -0.35(-0.30%)
Feb 15, 2024 114.56 114.62 114.34 114.43 1,599,272 +0.20(+0.17%)
Feb 14, 2024 114.04 114.34 114.03 114.23 1,735,908 +0.35(+0.30%)
Feb 13, 2024 114.19 114.25 113.89 113.89 2,048,546 -0.91(-0.79%)
Feb 12, 2024 114.80 114.88 114.68 114.80 1,516,524 +0.09(+0.08%)
Feb 09, 2024 114.64 114.75 114.63 114.71 1,301,149 -0.12(-0.10%)
Feb 08, 2024 114.91 114.98 114.79 114.83 1,591,825 -0.21(-0.18%)
Feb 07, 2024 115.06 115.36 115.03 115.04 2,448,417 -0.13(-0.11%)
Feb 06, 2024 114.85 115.22 114.82 115.16 2,916,474 +0.42(+0.36%)
Feb 05, 2024 114.96 115.01 114.67 114.75 2,260,757 -0.64(-0.56%)
Feb 02, 2024 115.49 115.63 115.23 115.39 2,540,883 -0.95(-0.82%)
Feb 01, 2024 116.26 116.59 116.06 116.34 1,894,431 +0.33(+0.29%)
Jan 31, 2024 115.73 116.05 115.67 116.01 3,165,159 +0.70(+0.61%)
Jan 30, 2024 115.48 115.51 115.13 115.31 1,491,727 -0.09(-0.08%)
Jan 29, 2024 115.21 115.43 115.16 115.40 1,340,593 +0.38(+0.33%)
Jan 26, 2024 115.08 115.08 114.92 115.02 1,847,094 -0.15(-0.13%)
Jan 25, 2024 115.06 115.19 114.99 115.17 3,389,931 +0.38(+0.33%)
Jan 24, 2024 115.28 115.29 114.78 114.80 2,274,867 -0.19(-0.16%)
Jan 23, 2024 114.99 115.02 114.90 114.98 1,119,730 -0.13(-0.11%)
Jan 22, 2024 115.11 115.20 115.05 115.11 1,522,923 +0.20(+0.17%)
Jan 19, 2024 114.81 114.91 114.66 114.91 3,262,892 -0.06(-0.05%)
Jan 18, 2024 115.06 115.12 114.91 114.97 1,710,340 -0.06(-0.05%)
Jan 17, 2024 115.09 115.14 114.92 115.03 2,714,426 -0.40(-0.34%)
Jan 16, 2024 115.67 115.80 115.30 115.43 2,790,696 -0.49(-0.43%)
Jan 12, 2024 115.96 116.11 115.78 115.92 1,658,292 +0.30(+0.26%)
Jan 11, 2024 115.26 115.65 115.21 115.62 2,256,588 +0.51(+0.45%)
Jan 10, 2024 115.34 115.38 115.09 115.11 2,508,364 -0.07(-0.06%)
Jan 09, 2024 115.10 115.26 115.10 115.18 2,970,011 +0.03(+0.03%)
Jan 08, 2024 114.99 115.42 114.97 115.15 1,246,198 +0.24(+0.21%)
Jan 05, 2024 114.89 115.40 114.81 114.91 2,499,372 -0.20(-0.17%)
Jan 04, 2024 115.11 115.22 115.04 115.11 1,476,559 -0.36(-0.32%)
Jan 03, 2024 115.06 115.52 115.00 115.48 2,473,027 +0.16(+0.14%)
Jan 02, 2024 115.28 115.44 115.27 115.32 2,039,474 -0.34(-0.29%)
Dec 29, 2023 115.51 115.78 115.50 115.65 1,471,164 -0.03(-0.03%)
Dec 28, 2023 115.77 115.86 115.60 115.68 1,325,851 -0.21(-0.18%)
Dec 27, 2023 115.61 115.91 115.58 115.89 1,567,682 +0.50(+0.44%)
Dec 26, 2023 115.32 115.48 115.31 115.39 2,015,538 -0.03(-0.03%)
Dec 22, 2023 115.56 115.56 115.30 115.42 1,008,604 -0.01(-0.01%)
Dec 21, 2023 115.66 115.73 115.33 115.43 2,020,891 +0.00(+0.00%)
Dec 20, 2023 115.27 115.48 115.12 115.43 1,477,839 +0.39(+0.34%)
Dec 19, 2023 115.01 115.18 114.99 115.04 1,914,026 +0.10(+0.09%)
Dec 18, 2023 115.06 115.06 114.91 114.94 1,777,044 -0.14(-0.12%)
Dec 15, 2023 115.07 115.24 115.00 115.08 2,518,235 -0.15(-0.13%)
Dec 14, 2023 115.09 115.42 115.07 115.23 3,457,726 +0.50(+0.44%)
Dec 13, 2023 113.70 114.81 113.63 114.72 5,269,731 +1.21(+1.07%)
Dec 12, 2023 113.38 113.55 113.30 113.51 1,351,101 +0.15(+0.13%)
Dec 11, 2023 113.22 113.38 113.10 113.36 1,595,353 +0.01(+0.01%)
Dec 08, 2023 113.45 113.55 113.23 113.36 2,782,779 -0.56(-0.49%)
Dec 07, 2023 113.88 114.10 113.85 113.92 1,949,936 +0.00(+0.00%)
Dec 06, 2023 113.89 113.98 113.75 113.92 2,436,246 +0.14(+0.12%)
Dec 05, 2023 113.55 113.87 113.52 113.78 2,941,899 +0.42(+0.37%)
Dec 04, 2023 113.40 113.57 113.23 113.36 3,700,554 -0.35(-0.31%)
Dec 01, 2023 113.00 113.77 112.98 113.71 5,769,482 +0.67(+0.60%)
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%)
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.