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 30, 2016 107.96 108.10 107.90 107.94 896,918 -0.33(-0.31%)
Nov 29, 2016 108.11 108.28 108.04 108.27 354,150 +0.07(+0.06%)
Nov 28, 2016 108.11 108.23 108.08 108.20 175,157 +0.22(+0.20%)
Nov 25, 2016 107.97 108.03 107.85 107.98 172,571 +0.02(+0.02%)
Nov 23, 2016 107.96 107.96 107.96 0 -0.33(-0.30%)
Nov 22, 2016 108.25 108.38 108.19 108.29 1,520,215 +0.11(+0.10%)
Nov 21, 2016 108.28 108.31 108.13 108.18 302,393 +0.02(+0.02%)
Nov 18, 2016 108.42 108.50 108.14 108.17 301,179 -0.26(-0.24%)
Nov 17, 2016 108.67 108.67 108.40 108.43 320,354 -0.22(-0.20%)
Nov 16, 2016 108.50 108.73 108.47 108.65 1,051,974 +0.00(+0.00%)
Nov 15, 2016 108.61 108.71 108.56 108.65 336,746 -0.05(-0.05%)
Nov 14, 2016 108.78 108.91 108.56 108.70 1,014,481 -0.37(-0.34%)
Nov 11, 2016 109.28 109.35 109.03 109.07 424,606 -0.19(-0.17%)
Nov 10, 2016 109.35 109.59 109.21 109.26 739,669 -0.28(-0.26%)
Nov 09, 2016 110.14 110.14 109.45 109.54 332,286 -0.75(-0.68%)
Nov 08, 2016 110.49 110.52 110.23 110.29 399,381 -0.25(-0.23%)
Nov 07, 2016 110.52 110.58 110.50 110.54 202,721 -0.28(-0.25%)
Nov 04, 2016 110.64 110.82 110.63 110.82 218,416 +0.18(+0.17%)
Nov 03, 2016 110.51 110.66 110.51 110.64 817,471 +0.02(+0.02%)
Nov 02, 2016 110.55 110.72 110.47 110.62 266,297 +0.18(+0.16%)
Nov 01, 2016 110.22 110.52 110.17 110.44 912,289 +0.09(+0.08%)
Oct 31, 2016 110.35 110.42 110.31 110.35 750,758 +0.05(+0.05%)
Oct 28, 2016 110.20 110.36 110.19 110.30 460,110 +0.11(+0.10%)
Oct 27, 2016 110.21 110.26 110.11 110.19 417,869 -0.18(-0.17%)
Oct 26, 2016 110.42 110.44 110.35 110.38 145,315 -0.11(-0.10%)
Oct 25, 2016 110.41 110.59 110.41 110.48 200,691 +0.00(+0.00%)
Oct 24, 2016 110.60 110.61 110.45 110.48 239,015 -0.10(-0.09%)
Oct 21, 2016 110.57 110.65 110.51 110.58 584,143 +0.03(+0.02%)
Oct 20, 2016 110.67 110.73 110.54 110.55 2,697,550 -0.09(-0.08%)
Oct 19, 2016 110.53 110.69 110.53 110.64 364,798 +0.02(+0.02%)
Oct 18, 2016 110.45 110.64 110.44 110.62 768,992 +0.13(+0.12%)
Oct 17, 2016 110.41 110.53 110.41 110.49 710,751 +0.14(+0.13%)
Oct 14, 2016 110.35 110.52 110.32 110.35 593,486 -0.11(-0.10%)
Oct 13, 2016 110.38 110.52 110.37 110.47 675,144 +0.18(+0.17%)
Oct 12, 2016 110.25 110.29 110.17 110.28 517,655 +0.02(+0.02%)
Oct 11, 2016 110.26 110.38 110.24 110.26 443,429 -0.03(-0.02%)
Oct 10, 2016 110.00 110.32 110.00 110.29 207,578 -0.17(-0.15%)
Oct 07, 2016 110.43 110.52 110.33 110.46 333,480 +0.10(+0.10%)
Oct 06, 2016 110.47 110.55 110.35 110.35 554,391 -0.20(-0.18%)
Oct 05, 2016 110.62 110.67 110.45 110.55 1,378,074 -0.11(-0.10%)
Oct 04, 2016 110.85 110.85 110.64 110.67 322,817 -0.25(-0.22%)
Oct 03, 2016 110.98 111.03 110.86 110.91 1,362,326 -0.13(-0.12%)
Sep 30, 2016 111.19 111.25 110.99 111.05 722,477 -0.15(-0.13%)
Sep 29, 2016 111.00 111.27 111.00 111.19 476,257 +0.09(+0.08%)
Sep 28, 2016 111.23 111.25 111.11 111.11 194,423 -0.08(-0.07%)
Sep 27, 2016 111.28 111.28 111.13 111.19 166,336 +0.08(+0.07%)
Sep 26, 2016 111.05 111.18 111.02 111.11 142,008 +0.18(+0.17%)
Sep 23, 2016 110.84 110.98 110.83 110.92 296,560 +0.08(+0.07%)
Sep 22, 2016 110.78 110.96 110.78 110.84 207,807 +0.09(+0.08%)
Sep 21, 2016 110.62 110.93 110.47 110.76 154,653 +0.05(+0.05%)
Sep 20, 2016 110.71 110.77 110.66 110.70 235,861 +0.05(+0.05%)
Sep 19, 2016 110.70 110.72 110.61 110.65 302,874 -0.09(-0.08%)
Sep 16, 2016 110.77 110.82 110.66 110.74 1,337,693 -0.01(-0.01%)
Sep 15, 2016 110.68 110.82 110.57 110.75 250,517 +0.13(+0.12%)
Sep 14, 2016 110.49 110.70 110.49 110.62 255,374 +0.16(+0.14%)
Sep 13, 2016 110.64 110.69 110.33 110.46 299,177 -0.16(-0.14%)
Sep 12, 2016 110.55 110.69 110.49 110.62 193,597 +0.09(+0.08%)
Sep 09, 2016 110.61 110.61 110.51 110.53 314,103 -0.23(-0.21%)
Sep 08, 2016 110.97 111.04 110.69 110.76 194,839 -0.29(-0.26%)
Sep 07, 2016 111.12 111.19 111.05 111.05 157,813 -0.03(-0.02%)
Sep 06, 2016 110.72 111.09 110.67 111.07 203,537 +0.37(+0.33%)
Sep 02, 2016 110.74 110.70 110.70 110.70 514,612 -0.10(-0.09%)
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.