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 (%)
Dec 31, 2014 104.83 104.94 104.94 104.94 246,977 +0.12(+0.11%)
Dec 30, 2014 104.79 104.90 104.77 104.82 489,099 +0.15(+0.14%)
Dec 29, 2014 104.56 104.74 104.56 104.67 1,989,952 +0.21(+0.20%)
Dec 26, 2014 104.49 104.49 104.43 104.47 110,956 +0.01(+0.01%)
Dec 24, 2014 104.40 104.46 104.46 104.46 124,362 +0.00(+0.00%)
Dec 23, 2014 104.67 104.69 104.44 104.45 186,863 -0.36(-0.34%)
Dec 22, 2014 104.86 104.88 104.77 104.81 267,380 -0.03(-0.03%)
Dec 19, 2014 104.86 104.94 104.78 104.85 245,253 +0.13(+0.12%)
Dec 18, 2014 104.79 104.80 104.69 104.72 223,278 -0.26(-0.24%)
Dec 17, 2014 105.40 105.52 104.94 104.98 1,009,830 -0.49(-0.46%)
Dec 16, 2014 105.56 105.63 105.24 105.47 382,870 +0.31(+0.29%)
Dec 15, 2014 105.24 105.39 105.16 105.16 411,760 -0.29(-0.28%)
Dec 12, 2014 105.23 105.53 105.19 105.45 598,339 +0.44(+0.42%)
Dec 11, 2014 105.08 105.10 104.86 105.01 2,612,523 -0.20(-0.19%)
Dec 10, 2014 104.93 105.24 104.88 105.21 2,617,874 +0.32(+0.30%)
Dec 09, 2014 104.90 105.04 104.81 104.89 310,916 +0.21(+0.20%)
Dec 08, 2014 104.58 104.78 104.50 104.69 153,972 +0.09(+0.08%)
Dec 05, 2014 104.74 104.76 104.51 104.60 285,382 -0.46(-0.44%)
Dec 04, 2014 104.94 105.07 104.89 105.06 316,590 +0.14(+0.13%)
Dec 03, 2014 104.94 104.95 104.86 104.93 182,772 -0.04(-0.04%)
Dec 02, 2014 105.09 105.11 104.96 104.97 393,895 -0.32(-0.30%)
Dec 01, 2014 105.58 105.61 105.27 105.29 1,480,773 -0.04(-0.04%)
Nov 28, 2014 105.21 105.36 105.21 105.33 123,577 +0.19(+0.18%)
Nov 26, 2014 105.17 105.14 105.14 105.14 191,692 +0.13(+0.12%)
Nov 25, 2014 104.86 105.05 104.83 105.01 177,867 +0.11(+0.11%)
Nov 24, 2014 104.76 104.92 104.71 104.90 173,806 +0.07(+0.06%)
Nov 21, 2014 104.73 104.84 104.73 104.83 255,748 +0.11(+0.11%)
Nov 20, 2014 104.87 104.88 104.62 104.72 213,005 +0.09(+0.09%)
Nov 19, 2014 104.58 104.79 104.55 104.63 411,068 -0.15(-0.14%)
Nov 18, 2014 104.70 104.79 104.68 104.77 564,453 +0.08(+0.07%)
Nov 17, 2014 104.81 104.83 104.64 104.70 337,120 -0.05(-0.05%)
Nov 14, 2014 104.54 104.83 104.51 104.75 213,920 +0.11(+0.11%)
Nov 13, 2014 104.59 104.70 104.57 104.64 127,407 +0.07(+0.07%)
Nov 12, 2014 104.65 104.74 104.52 104.57 861,757 +0.03(+0.03%)
Nov 11, 2014 104.55 104.58 104.45 104.53 177,484 -0.01(-0.01%)
Nov 10, 2014 104.74 104.78 104.53 104.54 217,986 -0.23(-0.22%)
Nov 07, 2014 104.59 104.81 104.57 104.77 223,382 +0.37(+0.35%)
Nov 06, 2014 104.45 104.58 104.38 104.41 918,154 -0.14(-0.13%)
Nov 05, 2014 104.49 104.58 104.45 104.54 466,767 +0.01(+0.01%)
Nov 04, 2014 104.63 104.66 104.49 104.53 2,810,981 +0.00(+0.00%)
Nov 03, 2014 104.58 104.60 104.35 104.53 327,650 -0.09(-0.08%)
Oct 31, 2014 104.64 104.66 104.53 104.62 1,242,336 -0.09(-0.09%)
Oct 30, 2014 104.74 104.80 104.62 104.72 139,558 +0.09(+0.09%)
Oct 29, 2014 104.90 104.95 104.52 104.62 446,653 -0.36(-0.34%)
Oct 28, 2014 105.07 105.08 104.96 104.98 218,118 -0.13(-0.12%)
Oct 27, 2014 105.02 105.16 105.03 105.11 156,921 +0.08(+0.07%)
Oct 24, 2014 105.05 105.15 105.01 105.03 133,030 +0.01(+0.01%)
Oct 23, 2014 105.07 105.07 104.91 105.02 451,738 -0.25(-0.24%)
Oct 22, 2014 105.19 105.28 105.13 105.27 1,141,880 -0.03(-0.02%)
Oct 21, 2014 105.25 105.42 105.21 105.30 840,547 -0.11(-0.11%)
Oct 20, 2014 105.44 105.48 105.35 105.41 816,586 +0.12(+0.11%)
Oct 17, 2014 105.31 105.38 105.20 105.29 349,580 -0.21(-0.20%)
Oct 16, 2014 105.92 105.95 105.38 105.50 552,884 -0.18(-0.17%)
Oct 15, 2014 106.12 106.74 105.55 105.68 662,912 +0.47(+0.45%)
Oct 14, 2014 105.15 105.24 105.07 105.21 1,000,757 +0.07(+0.06%)
Oct 13, 2014 104.95 105.18 104.91 105.14 852,006 +0.42(+0.40%)
Oct 10, 2014 104.66 104.76 104.60 104.72 3,383,158 +0.14(+0.13%)
Oct 09, 2014 104.66 104.73 104.54 104.59 293,901 -0.13(-0.12%)
Oct 08, 2014 104.36 104.72 104.21 104.72 414,265 +0.38(+0.36%)
Oct 07, 2014 104.19 104.37 104.15 104.34 159,442 +0.32(+0.30%)
Oct 06, 2014 103.92 104.08 103.86 104.02 669,216 +0.15(+0.15%)
Oct 03, 2014 103.77 103.87 103.68 103.87 255,278 -0.10(-0.10%)
Oct 02, 2014 104.12 104.20 103.96 103.97 788,954 -0.12(-0.12%)
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.