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 (%)
Mar 31, 2014 102.22 102.47 102.22 102.47 1,115,210 +0.10(+0.10%)
Mar 28, 2014 102.52 102.52 102.36 102.37 72,849 -0.19(-0.18%)
Mar 27, 2014 102.40 102.59 102.40 102.55 94,000 -0.03(-0.03%)
Mar 26, 2014 102.38 102.61 102.38 102.59 130,375 +0.29(+0.28%)
Mar 25, 2014 102.28 102.43 102.27 102.30 1,024,289 -0.01(-0.01%)
Mar 24, 2014 102.19 102.38 102.18 102.31 1,122,425 -0.09(-0.09%)
Mar 21, 2014 102.32 102.46 102.32 102.40 216,221 -0.01(-0.01%)
Mar 20, 2014 102.40 102.41 102.28 102.41 101,096 -0.03(-0.03%)
Mar 19, 2014 103.06 103.43 102.27 102.44 333,755 -0.68(-0.66%)
Mar 18, 2014 103.03 103.13 103.00 103.12 332,926 +0.15(+0.15%)
Mar 17, 2014 103.06 103.11 102.95 102.97 200,509 -0.21(-0.21%)
Mar 14, 2014 103.28 103.29 103.10 103.18 333,509 +0.01(+0.01%)
Mar 13, 2014 102.71 103.22 102.71 103.17 568,866 +0.29(+0.28%)
Mar 12, 2014 102.89 102.97 102.84 102.89 161,621 +0.14(+0.14%)
Mar 11, 2014 102.66 102.78 102.62 102.74 164,512 +0.06(+0.06%)
Mar 10, 2014 102.65 102.72 102.60 102.68 329,199 +0.04(+0.04%)
Mar 07, 2014 102.61 102.70 102.59 102.64 217,060 -0.27(-0.26%)
Mar 06, 2014 102.87 102.97 102.87 102.91 806,638 -0.18(-0.17%)
Mar 05, 2014 102.97 103.13 102.93 103.09 383,089 +0.03(+0.03%)
Mar 04, 2014 103.22 103.23 103.04 103.06 40,234,848 -0.37(-0.36%)
Mar 03, 2014 103.32 103.44 103.22 103.43 585,166 +0.26(+0.25%)
Feb 28, 2014 103.16 103.22 103.02 103.17 344,190 -0.09(-0.08%)
Feb 27, 2014 103.27 103.30 103.22 103.26 384,959 +0.03(+0.03%)
Feb 26, 2014 103.04 103.22 103.04 103.22 283,864 +0.16(+0.15%)
Feb 25, 2014 102.98 103.09 102.96 103.07 259,647 +0.17(+0.16%)
Feb 24, 2014 102.90 102.94 102.81 102.90 208,300 -0.04(-0.04%)
Feb 21, 2014 102.85 102.98 102.82 102.94 374,200 +0.03(+0.03%)
Feb 20, 2014 102.89 102.98 102.81 102.92 330,100 -0.12(-0.12%)
Feb 19, 2014 103.27 103.28 103.00 103.04 334,626 -0.11(-0.11%)
Feb 18, 2014 103.08 103.19 103.05 103.15 671,463 +0.17(+0.17%)
Feb 14, 2014 103.02 102.98 102.98 102.98 328,352 -0.02(-0.02%)
Feb 13, 2014 102.95 103.04 102.95 103.00 448,626 +0.26(+0.26%)
Feb 12, 2014 102.79 102.79 102.68 102.74 415,097 -0.14(-0.14%)
Feb 11, 2014 102.92 102.96 102.87 102.88 322,793 -0.24(-0.23%)
Feb 10, 2014 103.12 103.20 103.09 103.12 410,362 -0.02(-0.02%)
Feb 07, 2014 103.06 103.21 103.02 103.14 408,488 +0.21(+0.21%)
Feb 06, 2014 102.93 102.95 102.88 102.93 841,505 -0.11(-0.10%)
Feb 05, 2014 103.13 103.18 103.03 103.04 664,286 -0.17(-0.16%)
Feb 04, 2014 103.13 103.22 103.11 103.21 1,874,475 -0.12(-0.11%)
Feb 03, 2014 102.93 103.32 102.92 103.32 42,037,472 +0.30(+0.29%)
Jan 31, 2014 102.96 103.02 102.87 103.02 177,910 +0.23(+0.22%)
Jan 30, 2014 102.71 102.83 102.65 102.79 181,784 -0.04(-0.04%)
Jan 29, 2014 102.83 102.93 102.67 102.83 377,355 +0.21(+0.21%)
Jan 28, 2014 102.56 102.63 102.47 102.62 134,283 +0.14(+0.13%)
Jan 27, 2014 102.53 102.67 102.47 102.49 281,508 -0.12(-0.12%)
Jan 24, 2014 102.63 102.72 102.52 102.61 119,246 +0.20(+0.20%)
Jan 23, 2014 102.22 102.52 102.22 102.40 205,972 +0.40(+0.39%)
Jan 22, 2014 102.04 102.08 101.95 102.00 186,490 -0.17(-0.17%)
Jan 21, 2014 102.17 102.27 102.17 102.17 172,488 -0.13(-0.12%)
Jan 17, 2014 102.23 102.30 102.30 102.30 111,869 +0.11(+0.11%)
Jan 16, 2014 102.20 102.24 102.16 102.19 139,773 +0.13(+0.13%)
Jan 15, 2014 102.15 102.08 101.94 102.06 108,453 -0.09(-0.09%)
Jan 14, 2014 102.33 102.33 102.13 102.15 197,183 -0.27(-0.26%)
Jan 13, 2014 102.33 102.44 102.33 102.42 367,974 +0.18(+0.17%)
Jan 10, 2014 102.08 102.29 102.06 102.24 145,291 +0.51(+0.50%)
Jan 09, 2014 101.69 101.74 101.57 101.73 207,963 +0.13(+0.12%)
Jan 08, 2014 101.81 101.81 101.60 101.61 116,278 -0.38(-0.37%)
Jan 07, 2014 101.94 102.02 101.91 101.99 112,684 +0.08(+0.08%)
Jan 06, 2014 101.86 101.98 101.81 101.90 154,933 +0.16(+0.16%)
Jan 03, 2014 101.76 101.92 101.72 101.74 134,162 -0.08(-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.