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 30, 2016 108.22 108.22 108.22 0 +0.16(+0.15%)
Dec 29, 2016 107.90 108.13 107.89 108.06 219,210 +0.26(+0.24%)
Dec 28, 2016 107.56 107.86 107.55 107.80 245,942 +0.23(+0.21%)
Dec 27, 2016 107.55 107.58 107.52 107.57 555,583 -0.14(-0.13%)
Dec 23, 2016 107.72 107.72 107.72 0 +0.10(+0.09%)
Dec 22, 2016 107.58 107.66 107.54 107.62 314,839 -0.01(-0.01%)
Dec 21, 2016 107.66 107.67 107.59 107.63 379,669 +0.07(+0.07%)
Dec 20, 2016 107.45 107.57 107.40 107.56 376,631 -0.09(-0.08%)
Dec 19, 2016 107.58 107.69 107.48 107.65 516,077 +0.29(+0.27%)
Dec 16, 2016 107.35 107.56 107.27 107.36 591,437 +0.12(+0.11%)
Dec 15, 2016 107.34 107.42 107.19 107.23 441,517 -0.23(-0.21%)
Dec 14, 2016 108.23 108.32 107.46 107.46 308,795 -0.63(-0.58%)
Dec 13, 2016 108.15 108.18 107.99 108.09 466,110 -0.03(-0.02%)
Dec 12, 2016 108.05 108.20 108.01 108.12 336,734 +0.02(+0.02%)
Dec 09, 2016 108.37 108.43 108.07 108.10 829,776 -0.27(-0.25%)
Dec 08, 2016 108.37 108.44 108.30 108.37 981,805 -0.17(-0.15%)
Dec 07, 2016 108.43 108.54 108.40 108.54 314,081 +0.20(+0.19%)
Dec 06, 2016 108.28 108.36 108.26 108.34 277,056 +0.09(+0.08%)
Dec 05, 2016 108.11 108.42 108.04 108.25 512,730 -0.08(-0.07%)
Dec 02, 2016 108.14 108.39 108.14 108.33 334,085 +0.33(+0.30%)
Dec 01, 2016 107.95 108.06 107.76 108.00 2,762,097 -0.19(-0.18%)
Nov 30, 2016 108.21 108.36 108.16 108.20 894,779 -0.34(-0.31%)
Nov 29, 2016 108.36 108.54 108.30 108.53 353,305 +0.07(+0.07%)
Nov 28, 2016 108.37 108.49 108.34 108.46 174,739 +0.22(+0.20%)
Nov 25, 2016 108.23 108.29 108.10 108.24 172,160 +0.02(+0.02%)
Nov 23, 2016 108.22 108.22 108.22 0 -0.33(-0.30%)
Nov 22, 2016 108.51 108.64 108.45 108.55 1,516,589 +0.11(+0.10%)
Nov 21, 2016 108.54 108.57 108.39 108.44 301,672 +0.02(+0.02%)
Nov 18, 2016 108.68 108.76 108.40 108.42 300,461 -0.27(-0.24%)
Nov 17, 2016 108.93 108.93 108.66 108.69 319,590 -0.22(-0.20%)
Nov 16, 2016 108.76 108.99 108.73 108.91 1,049,466 +0.00(+0.00%)
Nov 15, 2016 108.87 108.97 108.82 108.91 335,943 -0.05(-0.05%)
Nov 14, 2016 109.04 109.17 108.82 108.96 1,012,061 -0.37(-0.34%)
Nov 11, 2016 109.54 109.61 109.30 109.33 423,593 -0.19(-0.17%)
Nov 10, 2016 109.61 109.85 109.47 109.52 737,905 -0.28(-0.26%)
Nov 09, 2016 110.41 110.41 109.71 109.80 331,494 -0.75(-0.68%)
Nov 08, 2016 110.75 110.78 110.49 110.55 398,428 -0.26(-0.23%)
Nov 07, 2016 110.78 110.84 110.76 110.81 202,238 -0.28(-0.25%)
Nov 04, 2016 110.90 111.09 110.89 111.09 217,895 +0.19(+0.17%)
Nov 03, 2016 110.77 110.92 110.77 110.90 815,522 +0.02(+0.02%)
Nov 02, 2016 110.81 110.98 110.73 110.89 265,662 +0.18(+0.16%)
Nov 01, 2016 110.48 110.78 110.44 110.71 910,113 +0.09(+0.08%)
Oct 31, 2016 110.62 110.68 110.57 110.62 748,968 +0.05(+0.05%)
Oct 28, 2016 110.47 110.62 110.46 110.56 459,013 +0.11(+0.10%)
Oct 27, 2016 110.47 110.52 110.38 110.46 416,873 -0.19(-0.17%)
Oct 26, 2016 110.69 110.70 110.62 110.64 144,969 -0.11(-0.10%)
Oct 25, 2016 110.67 110.85 110.67 110.75 200,212 +0.00(+0.00%)
Oct 24, 2016 110.86 110.88 110.71 110.75 238,445 -0.10(-0.09%)
Oct 21, 2016 110.84 110.92 110.77 110.84 582,750 +0.03(+0.02%)
Oct 20, 2016 110.93 110.99 110.80 110.82 2,691,117 -0.09(-0.08%)
Oct 19, 2016 110.79 110.96 110.79 110.91 363,928 +0.02(+0.02%)
Oct 18, 2016 110.71 110.91 110.70 110.89 767,158 +0.13(+0.12%)
Oct 17, 2016 110.68 110.79 110.68 110.76 709,055 +0.14(+0.13%)
Oct 14, 2016 110.62 110.78 110.58 110.62 592,071 -0.11(-0.10%)
Oct 13, 2016 110.64 110.78 110.63 110.73 673,534 +0.19(+0.17%)
Oct 12, 2016 110.52 110.55 110.43 110.55 516,421 +0.02(+0.02%)
Oct 11, 2016 110.53 110.64 110.51 110.53 442,371 -0.03(-0.02%)
Oct 10, 2016 110.26 110.58 110.26 110.55 207,083 -0.17(-0.15%)
Oct 07, 2016 110.69 110.78 110.59 110.72 332,685 +0.11(+0.09%)
Oct 06, 2016 110.74 110.82 110.62 110.62 553,069 -0.20(-0.18%)
Oct 05, 2016 110.89 110.93 110.71 110.82 1,374,788 -0.12(-0.10%)
Oct 04, 2016 111.12 111.12 110.91 110.93 322,048 -0.25(-0.22%)
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.