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 (%)
Dec 31, 2015 106.67 106.66 106.66 106.66 871,961 +0.11(+0.11%)
Dec 30, 2015 106.38 106.58 106.38 106.54 361,892 +0.03(+0.02%)
Dec 29, 2015 106.72 106.75 106.46 106.52 374,631 -0.29(-0.27%)
Dec 28, 2015 106.72 106.87 106.72 106.80 235,070 +0.04(+0.04%)
Dec 24, 2015 106.74 106.76 106.76 106.76 103,347 +0.06(+0.06%)
Dec 23, 2015 106.73 106.76 106.65 106.70 202,198 -0.13(-0.12%)
Dec 22, 2015 106.90 106.93 106.78 106.83 194,608 -0.18(-0.17%)
Dec 21, 2015 107.00 107.07 106.94 107.01 198,097 +0.03(+0.03%)
Dec 18, 2015 106.88 107.04 106.82 106.98 215,246 +0.23(+0.22%)
Dec 17, 2015 106.61 106.78 106.61 106.75 345,877 +0.15(+0.14%)
Dec 16, 2015 106.67 106.77 106.46 106.60 267,319 -0.18(-0.17%)
Dec 15, 2015 106.76 106.88 106.71 106.78 521,742 -0.19(-0.18%)
Dec 14, 2015 107.18 107.23 106.95 106.97 581,050 -0.41(-0.38%)
Dec 11, 2015 107.19 107.47 107.16 107.38 852,772 +0.48(+0.45%)
Dec 10, 2015 107.04 107.04 106.87 106.90 746,200 -0.16(-0.15%)
Dec 09, 2015 106.94 107.11 106.78 107.06 1,281,450 +0.14(+0.13%)
Dec 08, 2015 106.94 106.97 106.81 106.92 1,318,735 +0.07(+0.06%)
Dec 07, 2015 106.69 106.94 106.69 106.85 247,435 +0.15(+0.14%)
Dec 04, 2015 106.65 106.79 106.60 106.70 281,161 +0.15(+0.14%)
Dec 03, 2015 106.75 106.80 106.38 106.55 254,792 -0.48(-0.45%)
Dec 02, 2015 107.08 107.08 106.93 107.03 226,733 -0.21(-0.19%)
Dec 01, 2015 106.95 107.28 106.95 107.24 2,002,103 +0.28(+0.26%)
Nov 30, 2015 106.88 106.99 106.88 106.96 685,396 +0.00(+0.00%)
Nov 27, 2015 106.92 107.05 106.91 106.96 181,618 +0.09(+0.08%)
Nov 25, 2015 106.91 106.87 106.87 106.87 3,235,731 -0.01(-0.01%)
Nov 24, 2015 106.84 106.95 106.82 106.88 297,305 +0.07(+0.06%)
Nov 23, 2015 106.68 106.85 106.65 106.81 233,296 +0.06(+0.06%)
Nov 20, 2015 106.81 106.89 106.74 106.75 289,630 -0.06(-0.06%)
Nov 19, 2015 106.83 106.88 106.77 106.81 272,390 +0.09(+0.09%)
Nov 18, 2015 106.76 106.82 106.65 106.72 186,034 -0.10(-0.10%)
Nov 17, 2015 106.65 106.91 106.60 106.82 127,469 -0.04(-0.04%)
Nov 16, 2015 106.92 106.95 106.81 106.86 251,345 +0.07(+0.06%)
Nov 13, 2015 106.71 106.79 106.67 106.79 153,936 +0.26(+0.24%)
Nov 12, 2015 106.49 106.61 106.48 106.53 285,979 +0.03(+0.03%)
Nov 11, 2015 106.83 106.83 106.40 106.50 280,166 -0.03(-0.02%)
Nov 10, 2015 106.36 106.61 106.36 106.52 355,649 +0.20(+0.19%)
Nov 09, 2015 106.23 106.40 106.21 106.32 455,258 -0.10(-0.09%)
Nov 06, 2015 106.39 106.45 106.31 106.42 355,092 -0.41(-0.38%)
Nov 05, 2015 106.87 106.89 106.73 106.83 816,666 -0.04(-0.04%)
Nov 04, 2015 107.04 107.10 106.81 106.87 658,650 -0.21(-0.19%)
Nov 03, 2015 107.17 107.17 107.01 107.08 1,247,386 -0.10(-0.10%)
Nov 02, 2015 107.27 107.30 107.18 107.18 1,788,426 -0.22(-0.20%)
Oct 30, 2015 107.30 107.40 107.29 107.40 606,282 +0.05(+0.05%)
Oct 29, 2015 107.45 107.48 107.32 107.35 411,924 -0.29(-0.27%)
Oct 28, 2015 108.01 108.06 107.57 107.64 385,603 -0.42(-0.39%)
Oct 27, 2015 108.08 108.16 108.04 108.06 274,148 +0.15(+0.14%)
Oct 26, 2015 107.84 107.94 107.82 107.91 225,083 +0.11(+0.10%)
Oct 23, 2015 107.91 107.91 107.75 107.80 696,735 -0.35(-0.32%)
Oct 22, 2015 108.10 108.20 108.02 108.15 1,008,441 +0.13(+0.12%)
Oct 21, 2015 107.97 108.11 107.97 108.02 4,886,233 +0.09(+0.09%)
Oct 20, 2015 107.91 107.98 107.85 107.92 347,020 -0.21(-0.19%)
Oct 19, 2015 108.10 108.17 107.97 108.13 775,106 +0.01(+0.01%)
Oct 16, 2015 108.18 108.21 108.07 108.12 337,288 -0.07(-0.06%)
Oct 15, 2015 108.26 108.31 108.13 108.19 2,102,288 -0.26(-0.24%)
Oct 14, 2015 108.30 108.45 108.21 108.45 291,780 +0.41(+0.38%)
Oct 13, 2015 107.98 108.09 107.86 108.04 288,981 +0.07(+0.06%)
Oct 12, 2015 107.91 108.03 107.84 107.97 246,001 +0.21(+0.19%)
Oct 09, 2015 107.76 107.84 107.72 107.77 386,489 -0.04(-0.04%)
Oct 08, 2015 107.96 108.04 107.75 107.81 325,308 -0.15(-0.14%)
Oct 07, 2015 107.92 108.04 107.88 107.96 217,135 -0.18(-0.17%)
Oct 06, 2015 108.02 108.16 107.97 108.14 335,493 +0.09(+0.08%)
Oct 05, 2015 108.18 108.22 108.01 108.05 260,539 -0.27(-0.25%)
Oct 02, 2015 108.51 108.64 108.22 108.32 672,166 +0.38(+0.35%)
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.