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 (%)
May 31, 2017 109.60 109.67 109.58 109.61 4,006,431 +0.00(+0.00%)
May 30, 2017 109.55 109.62 109.50 109.61 160,755 +0.13(+0.12%)
May 26, 2017 109.51 109.51 109.44 109.48 169,590 +0.03(+0.03%)
May 25, 2017 109.47 109.50 109.37 109.44 194,348 -0.01(-0.01%)
May 24, 2017 109.25 109.45 109.19 109.45 310,228 +0.22(+0.20%)
May 23, 2017 109.50 109.50 109.21 109.23 348,208 -0.20(-0.19%)
May 22, 2017 109.42 109.47 109.40 109.43 756,624 -0.04(-0.04%)
May 19, 2017 109.48 109.48 109.34 109.48 194,604 +0.00(+0.00%)
May 18, 2017 109.54 109.62 109.43 109.48 213,407 -0.10(-0.09%)
May 17, 2017 109.46 109.61 109.39 109.57 1,015,240 +0.48(+0.44%)
May 16, 2017 109.01 109.18 109.01 109.10 298,861 +0.06(+0.06%)
May 15, 2017 109.07 109.07 108.99 109.03 177,444 -0.04(-0.04%)
May 12, 2017 109.02 109.11 108.95 109.08 222,413 +0.33(+0.30%)
May 11, 2017 108.63 108.76 108.59 108.75 189,857 +0.10(+0.09%)
May 10, 2017 108.79 108.83 108.61 108.66 149,065 -0.04(-0.04%)
May 09, 2017 108.68 108.70 108.58 108.70 261,354 -0.05(-0.05%)
May 08, 2017 108.84 108.84 108.72 108.75 177,054 -0.15(-0.14%)
May 05, 2017 108.83 108.90 108.77 108.90 208,591 +0.03(+0.02%)
May 04, 2017 108.81 108.89 108.77 108.88 180,613 -0.12(-0.11%)
May 03, 2017 109.16 109.23 108.95 109.00 568,947 -0.19(-0.18%)
May 02, 2017 109.02 109.21 109.02 109.19 277,365 +0.14(+0.13%)
May 01, 2017 109.06 109.17 108.94 109.05 497,196 -0.08(-0.07%)
Apr 28, 2017 109.02 109.19 108.99 109.13 481,775 +0.03(+0.02%)
Apr 27, 2017 109.04 109.17 109.01 109.11 479,969 +0.07(+0.06%)
Apr 26, 2017 108.92 109.06 108.87 109.04 248,841 +0.16(+0.15%)
Apr 25, 2017 109.04 109.05 108.86 108.88 507,698 -0.33(-0.30%)
Apr 24, 2017 109.05 109.21 109.00 109.20 227,268 -0.17(-0.15%)
Apr 21, 2017 109.40 109.46 109.33 109.37 349,515 +0.08(+0.07%)
Apr 20, 2017 109.31 109.40 109.21 109.29 420,224 -0.11(-0.10%)
Apr 19, 2017 109.48 109.48 109.35 109.41 387,163 -0.19(-0.18%)
Apr 18, 2017 109.44 109.62 109.38 109.60 288,533 +0.37(+0.34%)
Apr 17, 2017 109.38 109.39 109.19 109.23 244,278 -0.07(-0.06%)
Apr 13, 2017 109.24 109.34 109.10 109.30 385,985 +0.20(+0.18%)
Apr 12, 2017 108.94 109.16 108.91 109.11 444,008 +0.20(+0.19%)
Apr 11, 2017 108.75 108.97 108.75 108.90 507,465 +0.30(+0.28%)
Apr 10, 2017 108.56 108.67 108.54 108.60 340,608 +0.13(+0.12%)
Apr 07, 2017 108.92 108.92 108.47 108.47 354,950 -0.27(-0.25%)
Apr 06, 2017 108.79 108.84 108.67 108.75 280,226 -0.10(-0.09%)
Apr 05, 2017 108.53 108.87 108.53 108.84 1,547,808 +0.22(+0.20%)
Apr 04, 2017 108.62 108.75 108.61 108.62 1,314,422 -0.08(-0.07%)
Apr 03, 2017 108.52 108.74 108.47 108.70 1,084,530 +0.29(+0.26%)
Mar 31, 2017 108.36 108.42 108.32 108.42 218,111 +0.18(+0.16%)
Mar 30, 2017 108.31 108.36 108.21 108.24 210,352 -0.14(-0.13%)
Mar 29, 2017 108.30 108.39 108.30 108.38 283,894 +0.19(+0.18%)
Mar 28, 2017 108.47 108.47 108.16 108.19 432,327 -0.22(-0.20%)
Mar 27, 2017 108.49 108.52 108.38 108.41 297,194 +0.14(+0.13%)
Mar 24, 2017 108.21 108.34 108.20 108.27 302,168 +0.01(+0.01%)
Mar 23, 2017 108.32 108.32 108.12 108.26 293,722 -0.04(-0.04%)
Mar 22, 2017 108.29 108.41 108.24 108.30 187,066 +0.08(+0.07%)
Mar 21, 2017 107.96 108.22 107.95 108.22 1,072,196 +0.22(+0.20%)
Mar 20, 2017 107.88 108.00 107.86 108.00 263,243 +0.15(+0.14%)
Mar 17, 2017 107.80 107.91 107.77 107.85 222,870 +0.17(+0.16%)
Mar 16, 2017 107.72 107.83 107.68 107.68 333,757 -0.19(-0.18%)
Mar 15, 2017 107.38 107.95 107.31 107.88 368,338 +0.56(+0.53%)
Mar 14, 2017 107.27 107.37 107.26 107.31 427,999 +0.05(+0.05%)
Mar 13, 2017 107.31 107.38 107.23 107.26 474,296 -0.13(-0.12%)
Mar 10, 2017 107.41 107.43 107.27 107.39 249,519 +0.17(+0.16%)
Mar 09, 2017 107.26 107.35 107.21 107.23 455,406 -0.20(-0.19%)
Mar 08, 2017 107.35 107.45 107.29 107.43 414,811 -0.18(-0.16%)
Mar 07, 2017 107.67 107.67 107.58 107.61 238,249 -0.14(-0.13%)
Mar 06, 2017 107.74 107.76 107.66 107.75 204,412 +0.02(+0.02%)
Mar 03, 2017 107.63 107.75 107.52 107.73 254,163 +0.09(+0.08%)
Mar 02, 2017 107.68 107.73 107.54 107.64 529,150 -0.18(-0.16%)
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.