iShares 3-7 Year Treasury Bond ETF (IEI)
116.07
-0.39
(-0.33%)
USD |
NASDAQ |
Nov 05, 10:30
IEI Price: 116.07 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 116.56 | 116.65 | 116.31 | 116.46 | 1.695M |
| Nov 01, 2024 | 116.60 | 116.68 | 116.08 | 116.12 | 1.977M |
| Oct 31, 2024 | 116.63 | 116.84 | 116.46 | 116.76 | 1.377M |
| Oct 30, 2024 | 117.05 | 117.26 | 116.74 | 116.76 | 762495.0 |
| Oct 29, 2024 | 116.64 | 117.00 | 116.62 | 116.99 | 1.267M |
| Oct 28, 2024 | 117.13 | 117.13 | 116.78 | 116.94 | 1.062M |
| Oct 25, 2024 | 117.45 | 117.45 | 117.07 | 117.13 | 1.131M |
| Oct 24, 2024 | 117.22 | 117.40 | 117.15 | 117.25 | 1.205M |
| Oct 23, 2024 | 117.12 | 117.21 | 117.04 | 117.14 | 1.390M |
| Oct 22, 2024 | 117.49 | 117.53 | 117.27 | 117.35 | 2.214M |
| Oct 21, 2024 | 117.70 | 117.72 | 117.42 | 117.42 | 1.530M |
| Oct 18, 2024 | 117.97 | 117.99 | 117.88 | 117.93 | 853746.0 |
| Oct 17, 2024 | 117.81 | 117.85 | 117.72 | 117.79 | 1.266M |
| Oct 16, 2024 | 118.13 | 118.18 | 118.05 | 118.09 | 977555.0 |
| Oct 15, 2024 | 117.98 | 118.03 | 117.91 | 117.99 | 992461.0 |
| Oct 14, 2024 | 117.56 | 117.68 | 117.50 | 117.68 | 525547.0 |
| Oct 11, 2024 | 117.79 | 117.91 | 117.70 | 117.84 | 1.128M |
| Oct 10, 2024 | 117.71 | 117.80 | 117.48 | 117.75 | 2.390M |
| Oct 09, 2024 | 117.81 | 117.83 | 117.63 | 117.67 | 1.111M |
| Oct 08, 2024 | 117.77 | 117.94 | 117.75 | 117.94 | 732293.0 |
| Oct 07, 2024 | 117.79 | 117.94 | 117.78 | 117.85 | 1.288M |
| Oct 04, 2024 | 118.27 | 118.44 | 118.08 | 118.11 | 1.311M |
| Oct 03, 2024 | 119.20 | 119.22 | 118.98 | 119.01 | 1.137M |
| Oct 02, 2024 | 119.30 | 119.45 | 119.23 | 119.40 | 971781.0 |
| Oct 01, 2024 | 119.53 | 119.79 | 119.49 | 119.55 | 1.981M |
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
123.14
Average
120.27
Median
Apr 14 2022