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 (%)
Mar 28, 2013 104.00 104.04 103.96 103.96 211,245 -0.08(-0.07%)
Mar 27, 2013 104.02 104.08 103.99 104.03 234,265 +0.17(+0.16%)
Mar 26, 2013 103.71 103.86 103.70 103.86 166,890 +0.08(+0.07%)
Mar 25, 2013 103.72 103.84 103.70 103.79 212,691 +0.02(+0.02%)
Mar 22, 2013 103.80 103.80 103.70 103.76 64,148 +0.00(+0.00%)
Mar 21, 2013 103.80 103.80 103.72 103.76 225,301 +0.07(+0.06%)
Mar 20, 2013 103.71 103.77 103.68 103.70 403,034 -0.13(-0.12%)
Mar 19, 2013 103.76 103.88 103.76 103.82 169,115 +0.12(+0.11%)
Mar 18, 2013 103.71 103.72 103.65 103.70 73,598 +0.13(+0.12%)
Mar 15, 2013 103.40 103.60 103.40 103.58 413,010 +0.19(+0.19%)
Mar 14, 2013 103.27 103.41 103.25 103.38 86,041 +0.03(+0.02%)
Mar 13, 2013 103.32 103.39 103.29 103.36 116,158 -0.03(-0.03%)
Mar 12, 2013 103.33 103.41 103.33 103.39 299,278 +0.11(+0.11%)
Mar 11, 2013 103.31 103.33 103.26 103.28 323,598 +0.02(+0.02%)
Mar 08, 2013 103.20 103.31 103.20 103.27 518,116 -0.19(-0.19%)
Mar 07, 2013 103.57 103.57 103.45 103.46 168,922 -0.20(-0.19%)
Mar 06, 2013 103.68 103.73 103.65 103.66 343,129 -0.14(-0.14%)
Mar 05, 2013 103.83 103.83 103.75 103.81 152,033 -0.08(-0.07%)
Mar 04, 2013 103.92 103.92 103.86 103.88 142,901 -0.05(-0.05%)
Mar 01, 2013 103.90 103.95 103.88 103.93 184,642 +0.08(+0.08%)
Feb 28, 2013 103.83 103.85 103.78 103.85 156,381 +0.06(+0.06%)
Feb 27, 2013 103.89 103.89 103.77 103.79 212,008 +0.01(+0.01%)
Feb 26, 2013 103.77 103.87 103.73 103.78 421,344 +0.30(+0.29%)
Feb 22, 2013 103.47 103.50 103.44 103.49 152,786 +0.05(+0.05%)
Feb 21, 2013 103.46 103.51 103.42 103.44 528,915 +0.11(+0.11%)
Feb 20, 2013 103.22 103.35 103.21 103.33 220,159 +0.10(+0.10%)
Feb 19, 2013 103.34 103.35 103.21 103.23 186,759 -0.07(-0.06%)
Feb 15, 2013 103.30 103.32 103.21 103.29 153,015 -0.06(-0.06%)
Feb 14, 2013 103.26 103.35 103.19 103.35 110,568 +0.21(+0.20%)
Feb 13, 2013 103.13 103.22 103.11 103.14 205,790 -0.17(-0.16%)
Feb 12, 2013 103.28 103.35 103.28 103.31 133,715 -0.07(-0.07%)
Feb 11, 2013 103.39 103.44 103.38 103.39 195,454 -0.05(-0.05%)
Feb 08, 2013 103.42 103.47 103.31 103.44 81,372 +0.01(+0.01%)
Feb 07, 2013 103.41 103.53 103.39 103.43 128,553 +0.03(+0.03%)
Feb 06, 2013 103.35 103.43 103.34 103.39 286,958 -0.01(-0.01%)
Feb 04, 2013 103.28 103.44 103.28 103.40 191,728 +0.28(+0.27%)
Feb 01, 2013 103.45 103.49 103.13 103.13 334,610 -0.10(-0.09%)
Jan 31, 2013 103.26 103.26 103.16 103.22 220,001 +0.01(+0.01%)
Jan 30, 2013 103.11 103.23 103.09 103.21 261,124 +0.07(+0.06%)
Jan 29, 2013 103.20 103.27 103.13 103.15 114,982 -0.03(-0.03%)
Jan 28, 2013 103.06 103.18 103.06 103.18 235,602 -0.08(-0.08%)
Jan 25, 2013 103.42 103.42 103.23 103.26 137,373 -0.33(-0.32%)
Jan 24, 2013 103.65 103.65 103.53 103.59 110,279 -0.09(-0.09%)
Jan 23, 2013 103.68 103.74 103.66 103.68 165,405 +0.02(+0.02%)
Jan 22, 2013 103.51 103.68 103.51 103.66 94,835 +0.06(+0.06%)
Jan 18, 2013 103.54 103.62 103.54 103.60 317,806 +0.11(+0.11%)
Jan 17, 2013 103.53 103.55 103.44 103.49 98,277 -0.21(-0.20%)
Jan 16, 2013 103.73 103.73 103.67 103.70 110,135 +0.07(+0.06%)
Jan 15, 2013 103.68 103.70 103.62 103.63 304,449 +0.08(+0.07%)
Jan 14, 2013 103.61 103.61 103.53 103.56 78,839 +0.00(+0.00%)
Jan 11, 2013 103.38 103.56 103.36 103.56 77,762 +0.13(+0.13%)
Jan 10, 2013 103.46 103.48 103.41 103.42 299,045 -0.13(-0.12%)
Jan 09, 2013 103.50 103.59 103.47 103.55 123,898 +0.08(+0.07%)
Jan 08, 2013 103.39 103.48 103.39 103.47 299,020 +0.12(+0.11%)
Jan 07, 2013 103.36 103.37 103.31 103.36 301,430 +0.03(+0.03%)
Jan 04, 2013 103.28 103.34 103.22 103.32 164,568 +0.00(+0.00%)
Jan 03, 2013 103.53 103.56 103.31 103.32 351,895 -0.24(-0.23%)
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.