NASDAQ:IEI
iShares 3-7 Year Treasury Bond ETF Price (Quote)
$113.51
+0.0100 (+0.0088%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.16 | $115.37 | Wednesday, 1st May 2024 IEI stock ended at $113.51. This is 0.0088% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.539% from a day low at $113.16 to a day high of $113.77. |
| 90 days | $113.16 | $117.79 | |
| 52 weeks | $111.45 | $119.57 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $113.38 | $113.77 | $113.16 | $113.51 | 2 786 166 |
| Apr 30, 2024 | $113.56 | $113.65 | $113.44 | $113.50 | 1 604 016 |
| Apr 29, 2024 | $113.74 | $113.85 | $113.69 | $113.79 | 1 564 137 |
| Apr 26, 2024 | $113.56 | $113.69 | $113.55 | $113.58 | 1 096 581 |
| Apr 25, 2024 | $113.32 | $113.50 | $113.28 | $113.45 | 1 861 472 |
| Apr 24, 2024 | $113.72 | $113.73 | $113.59 | $113.72 | 1 811 818 |
| Apr 23, 2024 | $113.60 | $113.98 | $113.56 | $113.86 | 3 054 307 |
| Apr 22, 2024 | $113.59 | $113.75 | $113.57 | $113.69 | 1 229 141 |
| Apr 19, 2024 | $113.70 | $113.73 | $113.56 | $113.65 | 1 034 730 |
| Apr 18, 2024 | $113.76 | $113.77 | $113.49 | $113.56 | 1 186 527 |
| Apr 17, 2024 | $113.65 | $113.89 | $113.57 | $113.82 | 1 758 924 |
| Apr 16, 2024 | $113.44 | $113.57 | $113.27 | $113.43 | 1 568 721 |
| Apr 15, 2024 | $113.57 | $113.71 | $113.37 | $113.69 | 1 886 522 |
| Apr 12, 2024 | $114.09 | $114.23 | $114.02 | $114.05 | 1 740 091 |
| Apr 11, 2024 | $113.93 | $113.96 | $113.65 | $113.76 | 1 673 972 |
| Apr 10, 2024 | $114.05 | $114.10 | $113.66 | $113.74 | 2 577 775 |
| Apr 09, 2024 | $114.79 | $114.91 | $114.79 | $114.84 | 1 304 385 |
| Apr 08, 2024 | $114.60 | $114.69 | $114.50 | $114.58 | 994 552 |
| Apr 05, 2024 | $114.91 | $115.11 | $114.78 | $114.79 | 1 288 205 |
| Apr 04, 2024 | $115.12 | $115.29 | $114.96 | $115.26 | 1 539 576 |
| Apr 03, 2024 | $114.66 | $115.01 | $114.60 | $115.01 | 1 517 473 |
| Apr 02, 2024 | $114.75 | $114.93 | $114.69 | $114.92 | 1 255 798 |
| Apr 01, 2024 | $115.33 | $115.37 | $114.89 | $114.95 | 1 928 236 |
| Mar 28, 2024 | $115.80 | $115.92 | $115.77 | $115.81 | 2 689 684 |
| Mar 27, 2024 | $115.88 | $116.05 | $115.85 | $115.98 | 1 093 613 |
