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, 2016 109.40 109.77 109.40 109.68 3,244,448 +0.11(+0.10%)
May 27, 2016 109.73 109.57 109.57 109.57 371,281 -0.23(-0.21%)
May 26, 2016 109.66 109.82 109.61 109.80 335,265 +0.29(+0.26%)
May 25, 2016 109.50 109.58 109.48 109.51 162,143 -0.03(-0.03%)
May 24, 2016 109.61 109.61 109.47 109.55 243,674 -0.15(-0.14%)
May 23, 2016 109.69 109.72 109.57 109.70 168,623 -0.01(-0.01%)
May 20, 2016 109.65 109.73 109.59 109.70 1,305,975 +0.10(+0.09%)
May 19, 2016 109.58 109.70 109.58 109.61 286,248 +0.05(+0.05%)
May 18, 2016 109.86 109.88 109.46 109.56 622,429 -0.50(-0.45%)
May 17, 2016 110.07 110.20 110.04 110.06 228,847 -0.13(-0.12%)
May 16, 2016 110.25 110.26 110.16 110.19 1,163,589 -0.22(-0.20%)
May 13, 2016 110.27 110.45 110.19 110.41 400,215 +0.12(+0.11%)
May 12, 2016 110.29 110.39 110.20 110.28 157,949 -0.13(-0.12%)
May 11, 2016 110.35 110.54 110.33 110.41 228,203 -0.01(-0.01%)
May 10, 2016 110.39 110.44 110.32 110.42 322,175 -0.02(-0.02%)
May 09, 2016 110.37 110.44 110.33 110.44 317,790 +0.18(+0.17%)
May 06, 2016 110.34 110.44 110.19 110.26 756,685 -0.13(-0.12%)
May 05, 2016 110.19 110.39 110.07 110.39 174,281 +0.15(+0.14%)
May 04, 2016 110.17 110.24 110.00 110.24 287,397 +0.12(+0.11%)
May 03, 2016 110.11 110.17 110.06 110.12 837,066 +0.35(+0.32%)
May 02, 2016 109.86 109.88 109.73 109.77 503,006 -0.15(-0.14%)
Apr 29, 2016 109.80 109.98 109.73 109.92 595,829 +0.02(+0.02%)
Apr 28, 2016 109.66 109.92 109.64 109.90 1,273,150 +0.21(+0.19%)
Apr 27, 2016 109.54 109.69 109.38 109.69 327,838 +0.33(+0.30%)
Apr 26, 2016 109.45 109.46 109.31 109.36 280,710 -0.10(-0.09%)
Apr 25, 2016 109.49 109.57 109.45 109.45 627,280 -0.11(-0.10%)
Apr 22, 2016 109.58 109.62 109.47 109.56 251,024 -0.03(-0.02%)
Apr 21, 2016 109.58 109.67 109.52 109.58 857,019 -0.16(-0.14%)
Apr 20, 2016 110.04 110.07 109.65 109.74 371,703 -0.25(-0.22%)
Apr 19, 2016 110.03 110.08 109.96 109.99 243,284 -0.13(-0.12%)
Apr 18, 2016 110.14 110.15 110.06 110.12 919,189 -0.05(-0.05%)
Apr 15, 2016 110.06 110.26 110.06 110.17 283,063 +0.18(+0.17%)
Apr 14, 2016 110.04 110.11 109.93 109.99 295,596 -0.13(-0.12%)
Apr 13, 2016 110.09 110.20 110.05 110.12 225,213 -0.05(-0.05%)
Apr 12, 2016 110.28 110.30 110.14 110.17 301,087 -0.24(-0.21%)
Apr 11, 2016 110.28 110.48 110.28 110.41 408,835 +0.00(+0.00%)
Apr 08, 2016 110.36 110.46 110.28 110.41 284,977 -0.08(-0.07%)
Apr 07, 2016 110.35 110.51 110.32 110.48 387,495 +0.28(+0.25%)
Apr 06, 2016 110.28 110.28 110.09 110.20 701,062 -0.10(-0.09%)
Apr 05, 2016 110.26 110.32 110.22 110.30 3,498,779 +0.23(+0.21%)
Apr 04, 2016 110.05 110.12 109.97 110.07 393,301 +0.09(+0.08%)
Apr 01, 2016 110.03 110.08 109.84 109.99 4,111,101 -0.08(-0.08%)
Mar 31, 2016 109.89 110.15 109.79 110.07 717,967 +0.24(+0.22%)
Mar 30, 2016 109.69 109.87 109.62 109.83 365,027 +0.10(+0.09%)
Mar 29, 2016 109.40 109.77 109.39 109.73 603,066 +0.47(+0.43%)
Mar 28, 2016 109.25 109.36 109.20 109.26 395,711 +0.05(+0.05%)
Mar 24, 2016 109.35 109.20 109.20 109.20 371,430 -0.06(-0.06%)
Mar 23, 2016 109.04 109.32 109.04 109.27 1,114,744 +0.26(+0.24%)
Mar 22, 2016 109.28 109.34 108.96 109.00 427,460 -0.12(-0.11%)
Mar 21, 2016 109.20 109.25 109.13 109.13 693,782 -0.24(-0.22%)
Mar 18, 2016 109.28 109.38 109.25 109.36 324,990 +0.23(+0.21%)
Mar 17, 2016 109.06 109.20 109.05 109.14 442,095 +0.08(+0.07%)
Mar 16, 2016 108.45 109.08 108.38 109.06 327,812 +0.45(+0.42%)
Mar 15, 2016 108.73 108.79 108.56 108.60 345,963 +0.01(+0.01%)
Mar 14, 2016 108.63 108.74 108.59 108.59 356,964 -0.02(-0.02%)
Mar 11, 2016 108.76 108.76 108.52 108.61 350,364 -0.15(-0.14%)
Mar 10, 2016 108.92 109.01 108.71 108.76 294,340 -0.29(-0.26%)
Mar 09, 2016 109.07 109.14 108.96 109.05 364,553 -0.19(-0.18%)
Mar 08, 2016 109.25 109.34 109.17 109.24 316,194 +0.35(+0.32%)
Mar 07, 2016 108.97 108.97 108.82 108.89 621,295 -0.17(-0.15%)
Mar 04, 2016 109.17 109.23 108.92 109.06 447,967 -0.16(-0.14%)
Mar 03, 2016 109.14 109.34 109.13 109.21 836,933 +0.01(+0.01%)
Mar 02, 2016 109.16 109.26 109.07 109.20 674,038 -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.