$120.04 Last:
-1.02% Change Percent:
$120.1 Open:
$121.28 Previous Close:
$120.2 High:
$119.99 Low:
331,457 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2022-08-15 | 120.1 | 121.28 | 120.2 | 119.99 | 331,457 |
2022-08-12 | 119.86 | 121.28 | 119.9 | 119.57 | 935,449 |
2022-08-11 | 120.19 | 121.28 | 120.29 | 119.53 | 837,347 |
2022-08-10 | 120.23 | 121.28 | 120.475 | 119.88 | 904,811 |
2022-08-09 | 119.72 | 121.28 | 119.8 | 119.61 | 1,020,527 |
2022-08-08 | 119.88 | 121.28 | 120.05 | 119.815 | 701,380 |
2022-08-05 | 119.72 | 121.28 | 119.8 | 119.56 | 991,027 |
2022-08-04 | 120.46 | 121.28 | 120.85 | 120.38 | 773,226 |
2022-08-03 | 120.08 | 121.28 | 120.39 | 119.6201 | 1,311,926 |
2022-08-02 | 121.26 | 121.28 | 121.38 | 120.16 | 2,485,192 |
2022-08-01 | 121.25 | 121.28 | 121.425 | 121.12 | 1,539,555 |
2022-07-29 | 121.04 | 121.28 | 121.47 | 120.96 | 1,590,574 |
2022-07-28 | 121.28 | 121.28 | 121.405 | 120.97 | 1,255,866 |
2022-07-26 | 120.64 | 120.64 | 120.71 | 120.31 | 518,290 |
2022-07-19 | 119.03 | 118.77 | 119.09 | 118.725 | 880,505 |
2022-07-18 | 119.08 | 119.11 | 119.21 | 118.845 | 480,662 |
2022-07-15 | 119.08 | 119.28 | 119.44 | 119.07 | 873,268 |
2022-07-14 | 118.83 | 119.07 | 119.24 | 118.66 | 2,593,075 |
2022-07-13 | 118.83 | 119.44 | 119.63 | 118.75 | 1,548,760 |
2022-07-12 | 119.57 | 119.41 | 119.6995 | 119.33 | 1,496,493 |
iShares 3-7 Year Treasury Bond ETF Company Name:
IEI Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...