Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3-7 Year Treas Bond Ishares ETF (NY: IEI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 104.95 105.11 104.95 105.08 123,876 +0.19(+0.18%)
Nov 26, 2014 104.92 104.89 104.89 104.89 192,156 +0.13(+0.12%)
Nov 25, 2014 104.61 104.80 104.58 104.76 178,298 +0.11(+0.11%)
Nov 24, 2014 104.50 104.67 104.46 104.65 174,226 +0.07(+0.07%)
Nov 21, 2014 104.48 104.59 104.48 104.58 256,367 +0.11(+0.11%)
Nov 20, 2014 104.61 104.62 104.37 104.47 213,521 +0.09(+0.09%)
Nov 19, 2014 104.33 104.54 104.30 104.38 412,063 -0.14(-0.14%)
Nov 18, 2014 104.44 104.53 104.43 104.52 565,819 +0.08(+0.07%)
Nov 17, 2014 104.55 104.58 104.39 104.44 337,936 -0.05(-0.05%)
Nov 14, 2014 104.29 104.58 104.25 104.50 214,438 +0.11(+0.11%)
Nov 13, 2014 104.34 104.45 104.31 104.38 127,715 +0.07(+0.07%)
Nov 12, 2014 104.40 104.49 104.27 104.31 863,842 +0.03(+0.03%)
Nov 11, 2014 104.30 104.33 104.19 104.28 177,914 -0.01(-0.01%)
Nov 10, 2014 104.49 104.53 104.27 104.29 218,514 -0.23(-0.22%)
Nov 07, 2014 104.34 104.55 104.31 104.52 223,923 +0.37(+0.35%)
Nov 06, 2014 104.19 104.32 104.13 104.15 920,376 -0.14(-0.13%)
Nov 05, 2014 104.24 104.32 104.19 104.29 467,896 +0.01(+0.01%)
Nov 04, 2014 104.38 104.41 104.24 104.28 2,817,783 +0.00(+0.00%)
Nov 03, 2014 104.33 104.35 104.10 104.28 328,442 -0.09(-0.08%)
Oct 31, 2014 104.39 104.41 104.28 104.37 1,245,342 -0.09(-0.09%)
Oct 30, 2014 104.49 104.55 104.37 104.46 139,895 +0.09(+0.09%)
Oct 29, 2014 104.65 104.69 104.27 104.37 447,734 -0.36(-0.34%)
Oct 28, 2014 104.81 104.83 104.71 104.73 218,646 -0.13(-0.12%)
Oct 27, 2014 104.77 104.91 104.78 104.86 157,300 +0.08(+0.07%)
Oct 24, 2014 104.80 104.90 104.75 104.78 133,352 +0.01(+0.01%)
Oct 23, 2014 104.82 104.82 104.66 104.77 452,831 -0.25(-0.24%)
Oct 22, 2014 104.94 105.03 104.88 105.02 1,144,643 -0.03(-0.02%)
Oct 21, 2014 105.00 105.16 104.96 105.04 842,581 -0.11(-0.11%)
Oct 20, 2014 105.19 105.22 105.09 105.15 818,562 +0.12(+0.11%)
Oct 17, 2014 105.06 105.13 104.95 105.03 350,426 -0.21(-0.20%)
Oct 16, 2014 105.67 105.69 105.13 105.25 554,222 -0.18(-0.17%)
Oct 15, 2014 105.86 106.48 105.29 105.43 664,516 +0.47(+0.45%)
Oct 14, 2014 104.90 104.98 104.81 104.96 1,003,179 +0.07(+0.06%)
Oct 13, 2014 104.69 104.92 104.66 104.89 854,067 +0.42(+0.40%)
Oct 10, 2014 104.40 104.50 104.35 104.47 3,391,344 +0.14(+0.13%)
Oct 09, 2014 104.41 104.48 104.29 104.33 294,613 -0.13(-0.12%)
Oct 08, 2014 104.10 104.47 103.96 104.46 415,268 +0.38(+0.36%)
Oct 07, 2014 103.93 104.12 103.90 104.09 159,828 +0.31(+0.30%)
Oct 06, 2014 103.67 103.83 103.61 103.77 670,835 +0.15(+0.15%)
Oct 03, 2014 103.52 103.62 103.43 103.62 255,895 -0.10(-0.10%)
Oct 02, 2014 103.87 103.95 103.71 103.72 790,863 -0.12(-0.12%)
Oct 01, 2014 103.61 103.85 103.61 103.84 564,590 +0.47(+0.45%)
Sep 30, 2014 103.34 103.44 103.30 103.37 480,890 -0.03(-0.03%)
Sep 29, 2014 103.42 103.45 103.36 103.41 606,008 +0.14(+0.14%)
Sep 26, 2014 103.35 103.36 103.17 103.26 194,779 -0.18(-0.17%)
Sep 25, 2014 103.27 103.44 103.24 103.44 155,407 +0.26(+0.26%)
Sep 24, 2014 103.29 103.31 103.15 103.18 124,462 -0.14(-0.13%)
Sep 23, 2014 103.24 103.32 103.19 103.31 123,857 +0.08(+0.07%)
Sep 22, 2014 103.12 103.24 103.08 103.24 179,446 +0.19(+0.18%)
Sep 19, 2014 102.95 103.07 102.91 103.05 251,821 +0.13(+0.12%)
Sep 18, 2014 102.88 102.94 102.83 102.92 230,789 -0.08(-0.07%)
Sep 17, 2014 103.25 103.80 102.97 103.00 220,529 -0.22(-0.22%)
Sep 16, 2014 103.21 103.31 103.15 103.22 268,035 +0.07(+0.07%)
Sep 15, 2014 103.10 103.19 103.10 103.15 240,254 +0.11(+0.11%)
Sep 12, 2014 103.02 103.16 103.02 103.04 369,683 -0.13(-0.12%)
Sep 11, 2014 103.31 103.32 103.15 103.17 405,233 -0.03(-0.02%)
Sep 10, 2014 103.23 103.28 103.16 103.19 1,648,236 -0.09(-0.09%)
Sep 09, 2014 103.31 103.37 103.26 103.29 80,997 -0.17(-0.16%)
Sep 08, 2014 103.68 103.74 103.46 103.46 215,358 -0.14(-0.13%)
Sep 05, 2014 103.74 103.77 103.58 103.59 203,654 +0.08(+0.08%)
Sep 04, 2014 103.66 103.67 103.45 103.51 265,298 -0.14(-0.13%)
Sep 03, 2014 103.51 103.65 103.48 103.65 199,713 +0.07(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.