Quantcast

iShares 3-7 Year Treasury Bond ETF Historical Stock Prices

IEI 
$119.8
*  
0.15
0.13%
Get IEI Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading IEI now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 119.91 119.91 119.77 119.80 187,396
07/20/2018 119.91 119.91 119.77 119.79 189,167
07/19/2018 119.75 119.98 119.75 119.95 147,494
07/18/2018 119.8 119.82 119.713 119.72 289,408
07/17/2018 119.84 119.86 119.7578 119.76 192,555
07/16/2018 119.77 119.845 119.72 119.8 496,103
07/13/2018 119.86 119.96 119.8503 119.95 195,527
07/12/2018 119.73 119.83 119.73 119.8 151,126
07/11/2018 119.78 119.8336 119.71 119.83 178,098
07/10/2018 119.7 119.755 119.66 119.69 425,544
07/09/2018 119.78 119.8061 119.745 119.78 186,429
07/06/2018 119.95 119.97 119.86 119.94 206,038
07/05/2018 119.84 119.9399 119.8 119.84 228,709
07/03/2018 119.71 119.88 119.71 119.87 139,538
07/02/2018 119.85 119.86 119.7 119.7 855,044
06/29/2018 120 120.07 119.97 120 298,041
06/28/2018 120.1 120.15 119.99 120.03 918,647
06/27/2018 120.03 120.14 119.96 120.13 490,427
06/26/2018 119.84 119.89 119.8 119.87 355,782
06/25/2018 119.78 119.91 119.78 119.83 160,095
06/22/2018 119.64 119.76 119.62 119.72 160,927
06/21/2018 119.62 119.761 119.62 119.68 1,008,251
06/20/2018 119.72 119.72 119.51 119.52 268,070
06/19/2018 119.71 119.79 119.66 119.7 299,412
06/18/2018 119.57 119.6 119.49 119.53 169,787
06/15/2018 119.6 119.659 119.47 119.48 166,731
06/14/2018 119.35 119.44 119.33 119.44 182,390
06/13/2018 119.4 119.445 119.09 119.28 356,766
06/12/2018 119.36 119.42 119.34 119.4 470,191
06/11/2018 119.38 119.47 118.89 119.46 298,582
06/08/2018 119.55 119.64 119.51 119.54 370,654
06/07/2018 119.31 119.82 119.31 119.64 288,706
06/06/2018 119.42 119.45 119.3 119.36 280,959
06/05/2018 119.56 119.6826 119.48 119.62 250,234
06/04/2018 119.56 119.57 119.4 119.4 634,842
06/01/2018 119.63 119.7641 119.58 119.68 617,998
05/31/2018 120.21 120.3 120.03 120.21 3,627,161
05/30/2018 120.3 120.37 120.12 120.22 1,141,373
05/29/2018 120.05 120.73 120.0029 120.57 252,640
05/25/2018 119.67 119.78 119.67 119.78 161,306
05/24/2018 119.46 119.58 119.4039 119.45 914,193
05/23/2018 119.19 119.35 119.11 119.28 341,142
05/22/2018 118.97 119 118.91 118.98 286,553
05/21/2018 118.91 119 118.88 118.99 154,787
05/18/2018 118.87 119.01 118.86 118.96 418,936
05/17/2018 118.77 118.795 118.7 118.73 325,635
05/16/2018 118.81 118.8439 118.68 118.68 185,761
05/15/2018 118.88 118.9281 118.715 118.8 350,286
05/14/2018 119.13 119.19 119.1231 119.16 595,664
05/11/2018 119.27 119.28 119.2 119.23 174,424
05/10/2018 119.33 119.3399 119.2149 119.25 668,451
05/09/2018 119.16 119.23 119.1435 119.17 206,800
05/08/2018 119.32 119.3676 119.235 119.31 161,353
05/07/2018 119.44 119.44 119.37 119.4 176,473
05/04/2018 119.53 119.54 119.36 119.44 198,016
05/03/2018 119.41 119.5171 119.385 119.44 529,566
05/02/2018 119.23 119.32 119.16 119.26 213,880
05/01/2018 119.29 119.31 119.16 119.18 1,111,916
04/30/2018 119.48 119.56 119.44 119.52 640,982
04/27/2018 119.4 119.5 119.38 119.46 354,443
04/26/2018 119.34 119.4 119.31 119.36 388,390
04/25/2018 119.23 119.28 119.1776 119.22 769,696
04/24/2018 119.21 119.36 119.19 119.28 275,557
04/23/2018 119.33 119.3699 119.26 119.32 353,987
04/20/2018 119.56 119.58 119.4 119.4 173,368
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IEI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio