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, 2013 101.96 102.34 101.92 102.29 217,196 +0.01(+0.01%)
Jul 30, 2013 102.33 102.37 102.23 102.28 178,611 -0.03(-0.03%)
Jul 29, 2013 102.32 102.34 102.23 102.32 1,736,797 -0.03(-0.03%)
Jul 26, 2013 102.37 102.39 102.28 102.35 363,796 +0.05(+0.05%)
Jul 25, 2013 102.02 102.33 102.02 102.30 213,962 +0.11(+0.11%)
Jul 24, 2013 102.23 102.27 102.04 102.19 272,699 -0.28(-0.27%)
Jul 23, 2013 102.39 102.48 102.35 102.47 169,182 -0.06(-0.06%)
Jul 22, 2013 102.46 102.54 102.46 102.53 355,282 +0.03(+0.03%)
Jul 19, 2013 102.39 102.52 102.39 102.50 254,890 +0.20(+0.20%)
Jul 18, 2013 102.46 102.48 102.28 102.30 183,888 -0.16(-0.16%)
Jul 17, 2013 102.51 102.56 102.39 102.46 343,783 +0.27(+0.27%)
Jul 16, 2013 102.19 102.25 102.14 102.19 263,328 +0.02(+0.02%)
Jul 15, 2013 102.05 102.18 102.05 102.17 404,401 +0.15(+0.15%)
Jul 12, 2013 102.28 102.31 101.93 102.02 242,331 -0.08(-0.07%)
Jul 11, 2013 101.96 102.11 101.90 102.09 199,686 +0.56(+0.55%)
Jul 10, 2013 101.66 101.77 101.52 101.53 305,234 -0.14(-0.13%)
Jul 09, 2013 101.68 101.73 101.62 101.67 419,423 +0.07(+0.07%)
Jul 08, 2013 101.39 101.62 101.39 101.60 268,960 +0.40(+0.39%)
Jul 05, 2013 101.41 101.42 101.19 101.20 1,322,901 -0.81(-0.80%)
Jul 03, 2013 102.14 102.23 102.01 102.02 187,883 -0.13(-0.12%)
Jul 02, 2013 102.09 102.18 102.06 102.14 365,199 +0.02(+0.02%)
Jul 01, 2013 101.98 102.16 101.95 102.12 24,269,162 +0.09(+0.08%)
Jun 28, 2013 101.89 102.09 101.82 102.04 789,650 +0.25(+0.24%)
Jun 26, 2013 101.89 101.92 101.65 101.79 216,705 +0.20(+0.20%)
Jun 25, 2013 101.78 101.83 101.54 101.59 335,931 -0.01(-0.01%)
Jun 24, 2013 101.30 101.84 101.30 101.60 378,168 -0.15(-0.15%)
Jun 21, 2013 102.20 102.25 101.75 101.75 170,052 -0.59(-0.58%)
Jun 20, 2013 102.38 102.45 101.84 102.34 290,993 -0.15(-0.15%)
Jun 19, 2013 103.36 103.40 102.45 102.50 203,153 -0.84(-0.82%)
Jun 18, 2013 103.23 103.39 103.21 103.34 211,761 -0.05(-0.05%)
Jun 17, 2013 103.53 103.53 103.33 103.39 139,106 -0.02(-0.02%)
Jun 14, 2013 103.47 103.55 103.41 103.42 424,926 +0.13(+0.13%)
Jun 13, 2013 103.01 103.31 103.00 103.28 119,430 +0.36(+0.34%)
Jun 12, 2013 102.99 103.15 102.91 102.93 70,012 -0.19(-0.19%)
Jun 11, 2013 102.85 103.12 102.79 103.12 255,868 +0.08(+0.07%)
Jun 10, 2013 103.06 103.10 102.93 103.04 1,075,853 -0.13(-0.12%)
Jun 07, 2013 103.35 103.47 103.13 103.17 353,380 -0.32(-0.31%)
Jun 06, 2013 103.44 103.80 103.36 103.49 582,613 +0.03(+0.03%)
Jun 05, 2013 103.39 103.53 103.38 103.46 292,565 +0.15(+0.15%)
Jun 04, 2013 103.31 103.41 103.28 103.31 3,202,666 -0.11(-0.11%)
Jun 03, 2013 103.26 103.74 103.26 103.42 14,362,797 +0.03(+0.03%)
May 31, 2013 103.56 103.57 103.15 103.38 285,036 -0.11(-0.11%)
May 30, 2013 103.48 103.55 103.43 103.49 135,308 +0.00(+0.00%)
May 29, 2013 103.37 103.49 103.28 103.49 258,096 +0.12(+0.12%)
May 28, 2013 103.77 103.78 103.33 103.38 507,474 -0.53(-0.51%)
May 24, 2013 103.91 103.99 103.86 103.91 201,690 +0.00(+0.00%)
May 23, 2013 104.03 104.03 103.82 103.91 189,548 +0.03(+0.03%)
May 22, 2013 104.25 104.36 103.86 103.87 394,214 -0.35(-0.33%)
May 21, 2013 104.10 104.22 104.02 104.22 253,882 +0.09(+0.09%)
May 20, 2013 104.19 104.22 104.06 104.13 162,502 -0.03(-0.02%)
May 17, 2013 104.27 104.30 104.11 104.15 196,149 -0.19(-0.19%)
May 16, 2013 104.26 104.41 104.26 104.35 360,426 +0.21(+0.20%)
May 15, 2013 104.17 104.19 104.04 104.14 212,248 -0.03(-0.03%)
May 13, 2013 104.18 104.19 104.14 104.17 270,483 -0.08(-0.07%)
May 10, 2013 104.41 104.41 104.17 104.25 266,945 -0.25(-0.24%)
May 09, 2013 104.53 104.58 104.49 104.50 156,111 -0.02(-0.02%)
May 08, 2013 104.50 104.56 104.49 104.52 229,666 +0.03(+0.02%)
May 07, 2013 104.47 104.50 104.46 104.49 198,986 -0.03(-0.03%)
May 06, 2013 104.59 104.59 104.47 104.52 178,465 -0.03(-0.03%)
May 03, 2013 104.72 104.94 104.54 104.56 384,068 -0.38(-0.36%)
May 02, 2013 104.92 104.95 104.90 104.94 403,172 +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.