iShares 3-7 Year Treasury Bond ETF (IEI)
116.04
+0.08
(+0.07%)
USD |
NASDAQ |
Nov 22, 14:01
IEI Price: 116.04 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 116.11 | 116.24 | 115.90 | 115.96 | 1.050M |
| Nov 20, 2024 | 116.00 | 116.18 | 115.99 | 116.04 | 967429.0 |
| Nov 19, 2024 | 116.25 | 116.27 | 116.12 | 116.16 | 828726.0 |
| Nov 18, 2024 | 115.89 | 116.07 | 115.80 | 116.03 | 808517.0 |
| Nov 15, 2024 | 115.64 | 116.08 | 115.49 | 115.87 | 1.372M |
| Nov 14, 2024 | 115.96 | 116.09 | 115.64 | 115.72 | 1.247M |
| Nov 13, 2024 | 116.14 | 116.14 | 115.79 | 115.88 | 1.286M |
| Nov 12, 2024 | 115.87 | 116.00 | 115.67 | 115.74 | 1.624M |
| Nov 11, 2024 | 116.07 | 116.13 | 116.02 | 116.10 | 757492.0 |
| Nov 08, 2024 | 116.46 | 116.61 | 116.28 | 116.35 | 1.816M |
| Nov 07, 2024 | 116.11 | 116.47 | 116.09 | 116.39 | 1.859M |
| Nov 06, 2024 | 115.69 | 116.01 | 115.67 | 115.81 | 2.729M |
| Nov 05, 2024 | 116.34 | 116.46 | 116.06 | 116.39 | 1.264M |
| Nov 04, 2024 | 116.56 | 116.65 | 116.31 | 116.46 | 1.736M |
| Nov 01, 2024 | 116.60 | 116.68 | 116.08 | 116.12 | 1.996M |
| Oct 31, 2024 | 116.63 | 116.84 | 116.46 | 116.76 | 1.408M |
| Oct 30, 2024 | 117.05 | 117.26 | 116.74 | 116.76 | 789739.0 |
| Oct 29, 2024 | 116.64 | 117.00 | 116.62 | 116.99 | 1.294M |
| Oct 28, 2024 | 117.13 | 117.13 | 116.78 | 116.94 | 1.096M |
| Oct 25, 2024 | 117.45 | 117.45 | 117.07 | 117.13 | 1.134M |
| Oct 24, 2024 | 117.22 | 117.40 | 117.15 | 117.25 | 1.208M |
| Oct 23, 2024 | 117.12 | 117.21 | 117.04 | 117.14 | 1.424M |
| Oct 22, 2024 | 117.49 | 117.53 | 117.27 | 117.35 | 2.219M |
| Oct 21, 2024 | 117.70 | 117.72 | 117.42 | 117.42 | 1.530M |
| Oct 18, 2024 | 117.97 | 117.99 | 117.88 | 117.93 | 908497.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
111.61
Minimum
Oct 19 2023
134.10
Maximum
Aug 04 2020
123.04
Average
120.08
Median
Sep 13 2024