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 (%)
Jul 31, 2012 103.71 103.75 103.60 103.74 1,035,571 +0.12(+0.11%)
Jul 30, 2012 103.49 103.63 103.45 103.62 108,537 +0.17(+0.16%)
Jul 27, 2012 103.57 103.59 103.34 103.45 130,097 -0.29(-0.28%)
Jul 26, 2012 103.80 103.82 103.73 103.75 1,040,113 -0.11(-0.10%)
Jul 25, 2012 103.83 103.86 103.76 103.86 97,441 +0.01(+0.01%)
Jul 24, 2012 103.74 103.89 103.72 103.85 162,367 +0.06(+0.06%)
Jul 23, 2012 103.81 103.82 103.74 103.79 2,817,726 +0.07(+0.06%)
Jul 20, 2012 103.64 103.75 103.64 103.72 75,710 +0.18(+0.18%)
Jul 19, 2012 103.60 103.64 103.52 103.54 844,687 -0.04(-0.04%)
Jul 18, 2012 103.58 103.62 103.55 103.58 81,171 +0.07(+0.07%)
Jul 17, 2012 103.55 103.60 103.49 103.50 61,401 -0.08(-0.08%)
Jul 16, 2012 103.61 103.66 103.58 103.59 62,279 +0.13(+0.13%)
Jul 13, 2012 103.45 103.45 103.34 103.45 145,456 +0.02(+0.02%)
Jul 12, 2012 103.45 103.48 103.41 103.44 117,241 +0.06(+0.06%)
Jul 11, 2012 103.47 103.52 103.35 103.38 86,170 -0.05(-0.05%)
Jul 10, 2012 103.41 103.45 103.40 103.43 241,013 +0.02(+0.02%)
Jul 09, 2012 103.37 103.44 103.36 103.41 166,528 +0.10(+0.10%)
Jul 06, 2012 103.30 103.36 103.29 103.31 405,435 +0.13(+0.13%)
Jul 05, 2012 103.13 103.23 103.12 103.18 529,477 +0.09(+0.09%)
Jul 03, 2012 103.15 103.17 103.08 103.08 289,045 -0.11(-0.11%)
Jul 02, 2012 103.12 103.30 103.08 103.19 8,536,858 +0.17(+0.17%)
Jun 29, 2012 102.85 103.03 102.85 103.02 698,427 -0.08(-0.07%)
Jun 28, 2012 103.10 103.15 103.07 103.10 157,608 +0.13(+0.13%)
Jun 27, 2012 102.93 102.96 102.84 102.96 300,667 +0.06(+0.06%)
Jun 26, 2012 102.87 102.94 102.84 102.90 229,988 -0.06(-0.06%)
Jun 25, 2012 102.92 102.98 102.91 102.96 1,210,939 +0.19(+0.19%)
Jun 22, 2012 102.78 102.81 102.74 102.77 1,120,902 -0.13(-0.12%)
Jun 21, 2012 102.82 102.97 102.82 102.89 146,882 +0.08(+0.08%)
Jun 20, 2012 102.84 102.94 102.72 102.81 181,204 -0.18(-0.17%)
Jun 19, 2012 103.00 103.00 102.89 102.99 998,317 -0.11(-0.11%)
Jun 18, 2012 103.11 103.12 103.00 103.10 146,363 -0.03(-0.03%)
Jun 15, 2012 103.07 103.13 103.02 103.13 184,701 +0.26(+0.25%)
Jun 14, 2012 102.92 102.99 102.82 102.87 169,288 -0.12(-0.11%)
Jun 13, 2012 102.89 103.00 102.84 102.99 158,673 +0.22(+0.21%)
Jun 12, 2012 102.92 102.97 102.76 102.77 147,679 -0.25(-0.24%)
Jun 11, 2012 102.86 103.12 102.86 103.02 272,083 +0.08(+0.08%)
Jun 08, 2012 103.13 103.13 102.91 102.94 101,018 +0.02(+0.02%)
Jun 07, 2012 102.80 102.93 102.79 102.92 300,174 +0.09(+0.09%)
Jun 06, 2012 103.06 103.08 102.79 102.83 285,449 -0.26(-0.25%)
Jun 05, 2012 103.10 103.20 103.01 103.09 201,054 -0.02(-0.02%)
Jun 04, 2012 103.22 103.26 103.10 103.11 550,781 -0.31(-0.30%)
Jun 01, 2012 103.40 103.51 103.37 103.42 662,106 +0.20(+0.19%)
May 31, 2012 103.11 103.32 103.06 103.22 2,155,320 +0.16(+0.15%)
May 30, 2012 102.92 103.07 102.88 103.06 361,201 +0.38(+0.37%)
May 29, 2012 102.76 102.81 102.67 102.68 258,946 -0.08(-0.07%)
May 25, 2012 102.73 102.76 102.69 102.76 151,758 +0.12(+0.11%)
May 24, 2012 102.66 102.71 102.62 102.64 96,075 -0.12(-0.12%)
May 23, 2012 102.76 102.84 102.72 102.76 185,883 +0.09(+0.09%)
May 22, 2012 102.62 102.68 102.58 102.67 198,005 -0.08(-0.08%)
May 21, 2012 102.71 102.79 102.70 102.76 226,670 -0.02(-0.02%)
May 18, 2012 102.65 102.81 102.65 102.77 180,604 -0.02(-0.02%)
May 17, 2012 102.66 102.83 102.66 102.79 257,567 +0.03(+0.03%)
May 16, 2012 102.61 102.79 102.60 102.76 184,874 +0.00(+0.00%)
May 15, 2012 102.78 102.80 102.72 102.76 161,534 -0.07(-0.07%)
May 14, 2012 102.79 102.86 102.76 102.82 145,558 +0.13(+0.13%)
May 11, 2012 102.66 102.70 102.61 102.69 88,957 +0.12(+0.11%)
May 10, 2012 102.56 102.57 102.48 102.57 96,913 -0.06(-0.06%)
May 09, 2012 102.73 102.75 102.60 102.63 166,590 +0.04(+0.04%)
May 08, 2012 102.58 102.70 102.58 102.59 382,979 +0.07(+0.07%)
May 07, 2012 102.57 102.57 102.50 102.52 192,159 +0.03(+0.02%)
May 04, 2012 102.47 102.56 102.46 102.50 289,939 +0.14(+0.14%)
May 03, 2012 102.25 102.39 102.25 102.35 163,636 +0.01(+0.01%)
May 02, 2012 102.40 102.40 102.30 102.35 539,979 +0.03(+0.03%)
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.