iShares 3-7 Year Treasury... (IEI)
118.88
1.01 (0.86%)
At close: Apr 03, 2025, 3:59 PM
118.93
0.05%
After-hours: Apr 03, 2025, 07:54 PM EDT
GDEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 118.87 | 119.11 | 118.72 | 118.90 | 1.03 | 0.87% | 2,845,461 |
| Apr 2, 2025 | 118.26 | 118.26 | 117.69 | 117.87 | -0.14 | -0.12% | 1,071,789 |
| Apr 1, 2025 | 117.89 | 118.19 | 117.89 | 118.01 | -0.13 | -0.11% | 2,056,051 |
| Mar 31, 2025 | 118.23 | 118.31 | 117.95 | 118.14 | 0.15 | 0.13% | 1,682,800 |
| Mar 28, 2025 | 117.72 | 118.04 | 117.69 | 117.99 | 0.59 | 0.50% | 1,389,230 |
| Mar 27, 2025 | 117.39 | 117.47 | 117.31 | 117.40 | 0.04 | 0.03% | 946,901 |
| Mar 26, 2025 | 117.38 | 117.46 | 117.28 | 117.36 | -0.13 | -0.11% | 1,107,440 |
| Mar 25, 2025 | 117.38 | 117.56 | 117.36 | 117.49 | 0.16 | 0.14% | 2,576,500 |
| Mar 24, 2025 | 117.55 | 117.57 | 117.31 | 117.33 | -0.43 | -0.37% | 3,316,614 |
| Mar 21, 2025 | 117.91 | 117.99 | 117.73 | 117.76 | 0.03 | 0.03% | 1,618,900 |
| Mar 20, 2025 | 117.98 | 117.98 | 117.63 | 117.73 | 0.13 | 0.11% | 1,187,000 |
| Mar 19, 2025 | 117.23 | 117.64 | 117.10 | 117.60 | 0.27 | 0.23% | 1,861,441 |
| Mar 18, 2025 | 117.18 | 117.45 | 117.18 | 117.33 | 0.11 | 0.09% | 1,441,531 |
| Mar 17, 2025 | 117.31 | 117.48 | 117.17 | 117.22 | -0.03 | -0.03% | 1,798,000 |
| Mar 14, 2025 | 117.41 | 117.44 | 117.23 | 117.25 | -0.29 | -0.25% | 3,752,503 |
| Mar 13, 2025 | 117.19 | 117.61 | 117.11 | 117.54 | 0.28 | 0.24% | 2,836,035 |
| Mar 12, 2025 | 117.25 | 117.44 | 117.21 | 117.26 | -0.21 | -0.18% | 1,167,700 |
| Mar 11, 2025 | 117.73 | 117.93 | 117.40 | 117.47 | -0.22 | -0.19% | 2,614,300 |
| Mar 10, 2025 | 117.59 | 117.82 | 117.51 | 117.69 | 0.54 | 0.46% | 1,517,160 |
| Mar 7, 2025 | 117.63 | 117.68 | 117.05 | 117.15 | -0.08 | -0.07% | 2,249,666 |
| Mar 6, 2025 | 117.22 | 117.37 | 116.98 | 117.23 | 0.05 | 0.04% | 2,026,333 |
| Mar 5, 2025 | 117.68 | 117.75 | 117.18 | 117.18 | -0.43 | -0.37% | 2,225,509 |
| Mar 4, 2025 | 117.93 | 118.14 | 117.47 | 117.61 | -0.11 | -0.09% | 5,034,600 |
| Mar 3, 2025 | 117.24 | 117.77 | 117.20 | 117.72 | -0.07 | -0.06% | 4,542,044 |
| Feb 28, 2025 | 117.58 | 117.81 | 117.45 | 117.79 | 0.43 | 0.37% | 3,152,385 |
| Feb 27, 2025 | 117.16 | 117.37 | 117.13 | 117.36 | -0.01 | -0.01% | 1,216,714 |
| Feb 26, 2025 | 117.13 | 117.42 | 117.03 | 117.37 | 0.20 | 0.17% | 1,461,000 |
| Feb 25, 2025 | 117.06 | 117.22 | 116.99 | 117.17 | 0.54 | 0.46% | 1,443,891 |
| Feb 24, 2025 | 116.38 | 116.66 | 116.35 | 116.63 | 0.17 | 0.15% | 812,200 |
| Feb 21, 2025 | 116.11 | 116.54 | 116.10 | 116.46 | 0.42 | 0.36% | 1,059,300 |
| Feb 20, 2025 | 116.00 | 116.11 | 116.00 | 116.04 | 0.12 | 0.10% | 762,831 |
| Feb 19, 2025 | 115.73 | 115.93 | 115.73 | 115.92 | 0.19 | 0.16% | 907,900 |
| Feb 18, 2025 | 115.88 | 115.96 | 115.72 | 115.73 | -0.31 | -0.27% | 737,939 |
| Feb 14, 2025 | 116.10 | 116.20 | 116.03 | 116.04 | 0.33 | 0.29% | 1,132,833 |
| Feb 13, 2025 | 115.62 | 115.77 | 115.60 | 115.71 | 0.43 | 0.37% | 1,328,500 |
| Feb 12, 2025 | 115.30 | 115.32 | 115.18 | 115.28 | -0.50 | -0.43% | 863,453 |
| Feb 11, 2025 | 115.76 | 115.82 | 115.71 | 115.78 | -0.11 | -0.09% | 816,933 |
| Feb 10, 2025 | 115.99 | 116.08 | 115.86 | 115.89 | 0.01 | 0.01% | 1,979,917 |
| Feb 7, 2025 | 115.90 | 115.97 | 115.78 | 115.88 | -0.28 | -0.24% | 1,237,812 |
| Feb 6, 2025 | 116.16 | 116.25 | 116.09 | 116.16 | -0.11 | -0.09% | 1,286,720 |
| Feb 5, 2025 | 116.17 | 116.41 | 116.16 | 116.27 | 0.34 | 0.29% | 1,075,116 |
| Feb 4, 2025 | 115.65 | 115.95 | 115.65 | 115.93 | 0.18 | 0.16% | 1,131,918 |
| Feb 3, 2025 | 115.86 | 116.10 | 115.65 | 115.75 | -0.38 | -0.33% | 1,998,800 |
| Jan 31, 2025 | 116.22 | 116.31 | 115.97 | 116.13 | -0.04 | -0.03% | 1,564,254 |
| Jan 30, 2025 | 116.18 | 116.27 | 116.11 | 116.17 | 0.14 | 0.12% | 806,200 |
| Jan 29, 2025 | 116.20 | 116.22 | 115.81 | 116.03 | -0.10 | -0.09% | 982,900 |
| Jan 28, 2025 | 115.94 | 116.15 | 115.89 | 116.13 | 0.02 | 0.02% | 1,171,000 |
| Jan 27, 2025 | 116.11 | 116.16 | 115.91 | 116.11 | 0.46 | 0.40% | 1,201,250 |
| Jan 24, 2025 | 115.49 | 115.74 | 115.47 | 115.65 | 0.19 | 0.16% | 1,176,300 |
| Jan 23, 2025 | 115.35 | 115.52 | 115.35 | 115.46 | -0.09 | -0.08% | 1,276,520 |