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 (%)
Aug 31, 2015 107.07 107.11 106.76 106.76 1,703,607 -0.17(-0.16%)
Aug 28, 2015 107.23 107.26 106.89 106.93 581,791 -0.07(-0.06%)
Aug 27, 2015 106.95 107.13 106.86 107.00 338,277 -0.03(-0.02%)
Aug 26, 2015 107.08 107.41 107.02 107.02 1,217,427 -0.28(-0.26%)
Aug 25, 2015 107.31 107.41 107.08 107.30 1,530,481 -0.32(-0.30%)
Aug 24, 2015 107.90 108.05 107.44 107.62 534,045 +0.26(+0.24%)
Aug 21, 2015 107.27 107.46 107.17 107.36 428,120 +0.25(+0.23%)
Aug 20, 2015 107.10 107.19 107.03 107.11 309,142 +0.06(+0.06%)
Aug 19, 2015 106.52 107.11 106.52 107.05 150,715 +0.39(+0.36%)
Aug 18, 2015 106.57 106.77 106.57 106.66 139,573 -0.07(-0.06%)
Aug 17, 2015 106.80 106.84 106.71 106.73 203,018 +0.16(+0.15%)
Aug 14, 2015 106.58 106.70 106.50 106.57 152,771 -0.09(-0.09%)
Aug 13, 2015 106.77 106.85 106.64 106.66 470,433 -0.26(-0.24%)
Aug 12, 2015 107.02 107.23 106.89 106.92 469,880 +0.05(+0.05%)
Aug 11, 2015 106.80 107.03 106.80 106.87 467,473 +0.39(+0.37%)
Aug 10, 2015 106.46 106.57 106.38 106.48 259,574 -0.15(-0.14%)
Aug 07, 2015 106.50 106.65 106.37 106.63 202,088 +0.18(+0.17%)
Aug 06, 2015 106.41 106.52 106.39 106.44 162,239 +0.16(+0.15%)
Aug 05, 2015 106.38 106.44 106.16 106.29 171,024 -0.20(-0.19%)
Aug 04, 2015 106.80 106.83 106.44 106.49 343,099 -0.40(-0.37%)
Aug 03, 2015 106.78 107.00 106.74 106.89 1,262,071 +0.08(+0.08%)
Jul 31, 2015 106.79 106.82 106.68 106.80 234,472 +0.41(+0.38%)
Jul 30, 2015 106.21 106.42 106.21 106.40 193,465 +0.00(+0.00%)
Jul 29, 2015 106.42 106.52 106.29 106.40 800,579 -0.12(-0.11%)
Jul 28, 2015 106.45 106.56 106.45 106.52 2,790,315 -0.09(-0.09%)
Jul 27, 2015 106.56 106.65 106.53 106.61 224,973 +0.26(+0.24%)
Jul 24, 2015 106.32 106.44 106.25 106.36 135,502 +0.06(+0.06%)
Jul 23, 2015 106.04 106.30 106.03 106.29 167,421 +0.21(+0.20%)
Jul 22, 2015 106.14 106.23 106.08 106.09 129,510 -0.01(-0.01%)
Jul 21, 2015 105.91 106.16 105.91 106.10 154,158 +0.16(+0.15%)
Jul 20, 2015 105.91 105.98 105.81 105.94 163,913 -0.16(-0.15%)
Jul 17, 2015 106.05 106.17 106.01 106.10 411,518 -0.07(-0.07%)
Jul 16, 2015 105.99 106.21 105.97 106.17 561,724 -0.09(-0.09%)
Jul 15, 2015 105.94 106.33 105.94 106.27 157,998 +0.21(+0.20%)
Jul 14, 2015 106.03 106.10 106.01 106.06 151,804 +0.20(+0.19%)
Jul 13, 2015 105.77 105.97 105.77 105.86 248,396 -0.20(-0.19%)
Jul 10, 2015 106.10 106.28 105.91 106.06 194,370 -0.36(-0.34%)
Jul 09, 2015 106.48 106.61 106.42 106.42 167,063 -0.35(-0.33%)
Jul 08, 2015 106.62 106.88 106.55 106.78 229,125 +0.18(+0.17%)
Jul 07, 2015 106.73 106.92 106.55 106.60 192,092 +0.12(+0.11%)
Jul 06, 2015 106.50 106.56 106.26 106.48 273,205 +0.36(+0.34%)
Jul 02, 2015 106.03 106.11 106.11 106.11 616,721 +0.31(+0.29%)
Jul 01, 2015 105.77 105.91 105.69 105.80 1,833,848 -0.29(-0.27%)
Jun 30, 2015 105.99 106.27 105.98 106.09 219,433 -0.07(-0.07%)
Jun 29, 2015 105.94 106.24 105.86 106.16 266,277 +0.61(+0.58%)
Jun 26, 2015 105.51 105.61 105.50 105.55 140,973 -0.17(-0.16%)
Jun 25, 2015 105.75 105.83 105.60 105.72 194,067 -0.18(-0.17%)
Jun 24, 2015 105.81 105.92 105.68 105.90 606,509 +0.16(+0.15%)
Jun 23, 2015 105.64 105.90 105.64 105.75 245,989 -0.13(-0.12%)
Jun 22, 2015 106.06 106.06 105.86 105.88 191,093 -0.41(-0.39%)
Jun 19, 2015 106.19 106.35 106.19 106.29 388,490 +0.27(+0.25%)
Jun 18, 2015 106.07 106.13 105.80 106.02 300,081 -0.02(-0.02%)
Jun 17, 2015 105.75 106.14 105.36 106.04 3,019,660 +0.19(+0.18%)
Jun 16, 2015 105.84 105.89 105.73 105.85 168,655 +0.16(+0.16%)
Jun 15, 2015 105.79 105.84 105.62 105.69 248,693 +0.18(+0.17%)
Jun 12, 2015 105.43 105.72 105.42 105.50 224,512 -0.04(-0.04%)
Jun 11, 2015 105.30 105.56 105.22 105.55 149,360 +0.35(+0.34%)
Jun 10, 2015 105.31 105.39 105.18 105.19 287,520 -0.20(-0.19%)
Jun 09, 2015 105.52 105.52 105.33 105.39 164,356 -0.21(-0.20%)
Jun 08, 2015 105.56 105.64 105.54 105.60 251,529 +0.17(+0.16%)
Jun 05, 2015 105.38 105.56 105.26 105.43 478,956 -0.43(-0.41%)
Jun 04, 2015 105.72 105.95 105.72 105.86 328,091 +0.20(+0.19%)
Jun 03, 2015 105.86 105.86 105.60 105.66 403,872 -0.40(-0.37%)
Jun 02, 2015 106.11 106.14 105.98 106.06 373,610 -0.28(-0.27%)
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.