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 (%)
Sep 30, 2016 111.19 111.25 110.99 111.05 722,477 -0.15(-0.13%)
Sep 29, 2016 111.00 111.27 111.00 111.19 476,257 +0.09(+0.08%)
Sep 28, 2016 111.23 111.25 111.11 111.11 194,423 -0.08(-0.07%)
Sep 27, 2016 111.28 111.28 111.13 111.19 166,336 +0.08(+0.07%)
Sep 26, 2016 111.05 111.18 111.02 111.11 142,008 +0.18(+0.17%)
Sep 23, 2016 110.84 110.98 110.83 110.92 296,560 +0.08(+0.07%)
Sep 22, 2016 110.78 110.96 110.78 110.84 207,807 +0.09(+0.08%)
Sep 21, 2016 110.62 110.93 110.47 110.76 154,653 +0.05(+0.05%)
Sep 20, 2016 110.71 110.77 110.66 110.70 235,861 +0.05(+0.05%)
Sep 19, 2016 110.70 110.72 110.61 110.65 302,874 -0.09(-0.08%)
Sep 16, 2016 110.77 110.82 110.66 110.74 1,337,693 -0.01(-0.01%)
Sep 15, 2016 110.68 110.82 110.57 110.75 250,517 +0.13(+0.12%)
Sep 14, 2016 110.49 110.70 110.49 110.62 255,374 +0.16(+0.14%)
Sep 13, 2016 110.64 110.69 110.33 110.46 299,177 -0.16(-0.14%)
Sep 12, 2016 110.55 110.69 110.49 110.62 193,597 +0.09(+0.08%)
Sep 09, 2016 110.61 110.61 110.51 110.53 314,103 -0.23(-0.21%)
Sep 08, 2016 110.97 111.04 110.69 110.76 194,839 -0.29(-0.26%)
Sep 07, 2016 111.12 111.19 111.05 111.05 157,813 -0.03(-0.02%)
Sep 06, 2016 110.72 111.09 110.67 111.07 203,537 +0.37(+0.33%)
Sep 02, 2016 110.74 110.70 110.70 110.70 514,612 -0.10(-0.09%)
Sep 01, 2016 110.49 110.82 110.47 110.80 427,786 +0.13(+0.12%)
Aug 31, 2016 110.79 110.88 110.67 110.67 218,809 -0.11(-0.10%)
Aug 30, 2016 110.73 110.82 110.73 110.78 158,918 -0.01(-0.01%)
Aug 29, 2016 110.63 110.80 110.58 110.79 177,168 +0.27(+0.25%)
Aug 26, 2016 110.86 111.01 110.46 110.52 268,070 -0.31(-0.28%)
Aug 25, 2016 110.89 110.96 110.83 110.83 157,722 -0.17(-0.15%)
Aug 24, 2016 111.05 111.08 110.92 111.00 254,606 +0.00(+0.00%)
Aug 23, 2016 111.03 111.09 110.92 111.00 113,977 +0.01(+0.01%)
Aug 22, 2016 110.97 111.02 110.89 110.99 234,231 +0.16(+0.14%)
Aug 19, 2016 110.89 110.95 110.81 110.83 194,395 -0.26(-0.24%)
Aug 18, 2016 110.99 111.14 110.93 111.09 161,509 +0.15(+0.13%)
Aug 17, 2016 110.85 111.07 110.81 110.95 317,551 +0.11(+0.09%)
Aug 16, 2016 110.90 110.95 110.80 110.84 321,534 -0.16(-0.14%)
Aug 15, 2016 111.07 111.10 110.96 111.00 182,965 -0.18(-0.17%)
Aug 12, 2016 111.24 111.33 111.13 111.18 344,840 +0.27(+0.25%)
Aug 11, 2016 111.28 111.28 110.85 110.91 599,118 -0.36(-0.32%)
Aug 10, 2016 111.20 111.31 111.13 111.27 281,228 +0.16(+0.14%)
Aug 09, 2016 110.95 111.11 110.90 111.11 265,341 +0.24(+0.21%)
Aug 08, 2016 110.85 110.98 110.77 110.88 161,496 -0.05(-0.05%)
Aug 05, 2016 111.15 111.18 110.92 110.93 228,404 -0.51(-0.46%)
Aug 04, 2016 111.35 111.51 111.35 111.44 124,279 +0.16(+0.14%)
Aug 03, 2016 111.25 111.29 111.08 111.28 266,380 +0.10(+0.09%)
Aug 02, 2016 111.07 111.31 111.05 111.18 484,950 -0.11(-0.10%)
Aug 01, 2016 111.29 111.42 111.26 111.30 397,081 -0.17(-0.15%)
Jul 29, 2016 111.31 111.48 111.28 111.47 474,238 +0.28(+0.25%)
Jul 28, 2016 111.02 111.21 111.00 111.19 184,002 +0.07(+0.06%)
Jul 27, 2016 110.90 111.12 110.87 111.12 197,653 +0.27(+0.24%)
Jul 26, 2016 110.81 110.87 110.72 110.85 509,831 +0.03(+0.02%)
Jul 25, 2016 110.92 110.95 110.80 110.82 371,320 -0.11(-0.10%)
Jul 22, 2016 110.91 111.04 110.86 110.93 236,775 -0.11(-0.10%)
Jul 21, 2016 110.73 111.04 110.71 111.04 328,202 +0.19(+0.17%)
Jul 20, 2016 110.88 110.88 110.75 110.85 322,413 -0.13(-0.12%)
Jul 19, 2016 110.91 111.02 110.88 110.98 174,518 +0.16(+0.14%)
Jul 18, 2016 110.92 110.98 110.77 110.82 257,999 +0.03(+0.02%)
Jul 15, 2016 110.84 110.87 110.73 110.79 3,086,682 -0.21(-0.19%)
Jul 14, 2016 110.93 111.12 110.93 111.00 485,597 -0.18(-0.16%)
Jul 13, 2016 111.32 111.34 111.16 111.19 303,460 +0.11(+0.09%)
Jul 12, 2016 111.14 111.25 111.01 111.08 304,255 -0.29(-0.26%)
Jul 11, 2016 111.56 111.60 111.37 111.37 646,655 -0.39(-0.35%)
Jul 08, 2016 111.56 111.77 111.73 111.76 234,449 +0.03(+0.02%)
Jul 07, 2016 111.58 111.78 111.53 111.73 497,316 -0.03(-0.02%)
Jul 06, 2016 111.77 111.83 111.65 111.76 542,073 -0.04(-0.04%)
Jul 05, 2016 111.75 111.91 111.70 111.80 540,352 +0.23(+0.20%)
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.