Australia markets closed

iShares 3-7 Year Treasury Bond ETF (IEI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
115.76+0.02 (+0.02%)
At close: 04:00PM EDT
115.73 -0.03 (-0.03%)
Pre-market: 06:18AM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024115.90115.96115.66115.76115.76821,100
20 June 2024115.59115.76115.56115.74115.74621,600
18 June 2024115.74116.03115.71115.88115.881,264,300
17 June 2024115.60115.63115.50115.56115.56825,800
14 June 2024115.86115.96115.82115.87115.87978,800
13 June 2024115.69115.93115.60115.79115.791,209,600
12 June 2024115.67115.79115.31115.32115.321,665,300
11 June 2024114.71114.94114.65114.92114.92836,000
10 June 2024114.60114.64114.51114.57114.57561,100
07 June 2024114.84114.84114.65114.66114.662,392,400
06 June 2024115.32115.48115.31115.43115.43569,500
05 June 2024115.22115.41115.04115.40115.401,018,000
04 June 2024115.00115.24114.98115.16115.16907,200
03 June 2024114.44114.81114.44114.78114.781,044,900
03 June 20240.299 Dividend
31 May 2024114.49114.69114.48114.69114.391,825,500
30 May 2024114.20114.31114.16114.29113.99788,800
29 May 2024114.13114.14113.85113.97113.67848,800
28 May 2024114.66114.67114.21114.23113.931,349,900
24 May 2024114.42114.55114.40114.51114.211,568,800
23 May 2024114.80114.80114.37114.49114.19863,200
22 May 2024114.71114.84114.70114.73114.43649,800
21 May 2024114.92114.94114.86114.90114.60630,600
20 May 2024114.75114.79114.70114.73114.43610,000
17 May 2024114.94114.99114.81114.82114.52737,900
16 May 2024115.19115.19114.99115.01114.711,759,900
15 May 2024115.09115.24114.98115.20114.901,234,000
14 May 2024114.58114.68114.53114.64114.34780,300
13 May 2024114.54114.55114.41114.42114.12744,500
10 May 2024114.46114.47114.33114.37114.071,351,700
09 May 2024114.39114.64114.39114.58114.28866,200
08 May 2024114.39114.47114.35114.39114.092,595,200
07 May 2024114.58114.68114.46114.51114.211,887,600
06 May 2024114.38114.48114.34114.40114.10772,900
03 May 2024114.53114.62114.22114.37114.071,867,300
02 May 2024113.60114.00113.55113.95113.651,785,000
01 May 2024113.38113.77113.16113.51113.212,810,200
01 May 20240.296 Dividend
30 Apr 2024113.56113.65113.44113.50112.912,084,200
29 Apr 2024113.74113.86113.69113.79113.201,708,300
26 Apr 2024113.56113.69113.55113.58112.991,124,800
25 Apr 2024113.32113.50113.27113.45112.861,903,600
24 Apr 2024113.72113.73113.59113.72113.131,811,900
23 Apr 2024113.60113.98113.56113.86113.273,054,300
22 Apr 2024113.59113.75113.57113.69113.101,233,900
19 Apr 2024113.70113.73113.56113.65113.061,035,900
18 Apr 2024113.76113.77113.49113.56112.971,190,200
17 Apr 2024113.65113.89113.57113.82113.231,767,200
16 Apr 2024113.44113.57113.27113.43112.841,581,000
15 Apr 2024113.57113.71113.37113.69113.101,992,500
12 Apr 2024114.09114.23114.02114.05113.462,118,200
11 Apr 2024113.93113.96113.65113.76113.171,785,100
10 Apr 2024114.05114.10113.65113.74113.152,705,100
09 Apr 2024114.79114.91114.79114.84114.241,406,500
08 Apr 2024114.60114.69114.50114.58113.981,002,300
05 Apr 2024114.91115.11114.78114.79114.191,341,000
04 Apr 2024115.12115.29114.96115.26114.661,756,400
03 Apr 2024114.66115.02114.60115.01114.411,704,100
02 Apr 2024114.75114.93114.69114.92114.321,443,400
01 Apr 2024115.33115.37114.89114.95114.352,508,700
01 Apr 20240.306 Dividend
28 Mar 2024115.81115.92115.77115.81114.903,207,400
27 Mar 2024115.88116.05115.85115.98115.071,101,600
26 Mar 2024115.61115.77115.55115.74114.831,010,100
25 Mar 2024115.77115.77115.61115.66114.751,198,900
22 Mar 2024115.85115.86115.78115.81114.901,123,400
21 Mar 2024115.63115.69115.46115.50114.591,433,300
20 Mar 2024115.28115.67115.24115.49114.581,732,000
19 Mar 2024115.17115.28115.13115.22114.321,304,100
18 Mar 2024115.03115.08114.91114.97114.071,149,600
15 Mar 2024115.12115.18115.05115.06114.161,278,600
14 Mar 2024115.45115.46115.22115.23114.332,370,000
13 Mar 2024115.80115.84115.69115.70114.791,254,600
12 Mar 2024116.02116.02115.81115.87114.961,136,700
11 Mar 2024116.31116.31116.14116.19115.28953,200
08 Mar 2024116.45116.49116.29116.35115.441,927,300
07 Mar 2024116.19116.25116.06116.23115.321,686,000
06 Mar 2024116.04116.22115.97116.01115.101,576,900
05 Mar 2024115.85116.04115.74115.90114.991,710,100
04 Mar 2024115.51115.65115.48115.54114.63911,300
01 Mar 2024115.29115.80115.12115.73114.822,116,600
01 Mar 20240.275 Dividend
29 Feb 2024115.50115.69115.48115.59114.412,112,500
28 Feb 2024115.28115.45115.25115.45114.271,671,700
27 Feb 2024115.21115.33115.11115.17114.001,067,800
26 Feb 2024115.36115.37115.11115.26114.084,903,500
23 Feb 2024115.14115.44115.14115.37114.191,602,200
22 Feb 2024115.15115.32115.04115.15113.983,010,000
21 Feb 2024115.52115.55115.18115.21114.041,618,200
20 Feb 2024115.53115.62115.45115.47114.291,652,100
16 Feb 2024115.14115.30115.11115.26114.081,967,300
15 Feb 2024115.74115.80115.51115.61114.431,583,000
14 Feb 2024115.21115.52115.20115.41114.231,718,200
13 Feb 2024115.37115.43115.06115.06113.892,027,700
12 Feb 2024115.98116.06115.86115.98114.801,501,100
09 Feb 2024115.82115.93115.81115.89114.711,287,900
08 Feb 2024116.09116.16115.97116.01114.831,575,600
07 Feb 2024116.24116.55116.21116.22115.032,423,500
06 Feb 2024116.03116.41116.00116.35115.162,886,800
05 Feb 2024116.14116.20115.86115.93114.752,237,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...