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 (%)
Oct 31, 2013 103.40 103.40 103.10 103.24 343,766 +0.00(+0.00%)
Oct 30, 2013 103.41 103.52 103.20 103.24 175,953 -0.11(-0.11%)
Oct 29, 2013 103.29 103.36 103.24 103.36 116,434 +0.08(+0.07%)
Oct 28, 2013 103.27 103.31 103.23 103.28 162,957 -0.03(-0.03%)
Oct 25, 2013 103.21 103.33 103.21 103.30 126,089 +0.09(+0.08%)
Oct 24, 2013 103.31 103.31 103.16 103.22 81,912 -0.06(-0.06%)
Oct 23, 2013 103.25 103.38 103.24 103.28 1,982,956 +0.04(+0.04%)
Oct 22, 2013 103.16 103.27 103.16 103.24 136,782 +0.29(+0.28%)
Oct 21, 2013 102.97 102.97 102.87 102.95 175,269 -0.05(-0.05%)
Oct 18, 2013 103.05 103.06 102.97 103.00 103,226 +0.02(+0.02%)
Oct 17, 2013 102.93 103.08 102.92 102.98 258,876 +0.24(+0.23%)
Oct 16, 2013 102.44 102.74 102.36 102.74 111,297 +0.25(+0.25%)
Oct 15, 2013 102.57 102.59 102.46 102.49 216,649 +0.09(+0.09%)
Oct 14, 2013 102.61 102.61 102.37 102.40 272,371 -0.20(-0.19%)
Oct 11, 2013 102.65 102.73 102.58 102.60 65,462 +0.08(+0.08%)
Oct 10, 2013 102.44 102.52 102.37 102.52 143,557 -0.01(-0.01%)
Oct 09, 2013 102.61 102.63 102.47 102.52 134,778 -0.02(-0.02%)
Oct 08, 2013 102.58 102.65 102.52 102.54 503,847 -0.13(-0.12%)
Oct 07, 2013 102.79 102.81 102.63 102.67 108,225 +0.03(+0.03%)
Oct 04, 2013 102.70 102.74 102.61 102.63 291,788 -0.18(-0.17%)
Oct 03, 2013 102.69 102.93 102.64 102.81 437,237 +0.08(+0.08%)
Oct 02, 2013 102.67 102.80 102.66 102.73 669,429 +0.16(+0.16%)
Oct 01, 2013 102.68 102.69 102.53 102.57 36,376,676 -0.10(-0.10%)
Sep 27, 2013 102.57 102.74 102.57 102.66 205,083 +0.14(+0.13%)
Sep 26, 2013 102.50 102.54 102.44 102.53 255,496 -0.09(-0.09%)
Sep 25, 2013 102.45 102.64 102.42 102.62 267,177 +0.16(+0.15%)
Sep 24, 2013 102.35 102.50 102.33 102.47 305,191 +0.13(+0.13%)
Sep 23, 2013 102.23 102.35 102.21 102.33 265,039 +0.16(+0.16%)
Sep 20, 2013 102.17 102.27 102.09 102.17 277,454 -0.01(-0.01%)
Sep 19, 2013 102.32 102.35 102.16 102.18 361,454 -0.17(-0.17%)
Sep 18, 2013 101.53 102.48 101.42 102.35 362,830 +0.72(+0.71%)
Sep 17, 2013 101.65 101.67 101.53 101.63 269,075 +0.11(+0.11%)
Sep 16, 2013 101.83 101.83 101.49 101.52 258,612 +0.26(+0.26%)
Sep 13, 2013 101.17 101.28 101.15 101.26 253,680 +0.08(+0.08%)
Sep 12, 2013 101.30 101.39 101.17 101.18 435,468 -0.02(-0.02%)
Sep 11, 2013 101.09 101.22 100.94 101.20 519,272 +0.29(+0.29%)
Sep 10, 2013 100.94 101.03 100.89 100.91 295,618 -0.24(-0.24%)
Sep 09, 2013 101.21 101.22 101.12 101.15 544,310 +0.19(+0.19%)
Sep 06, 2013 101.00 101.21 100.87 100.96 829,864 +0.39(+0.39%)
Sep 05, 2013 100.76 100.82 100.56 100.57 2,091,206 -0.45(-0.44%)
Sep 04, 2013 101.27 101.33 100.99 101.02 1,497,596 -0.27(-0.27%)
Sep 03, 2013 101.24 101.34 101.02 101.29 30,130,112 -0.21(-0.21%)
Aug 30, 2013 101.61 101.66 101.47 101.50 372,067 -0.11(-0.11%)
Aug 29, 2013 101.38 101.66 101.38 101.61 97,617 +0.05(+0.05%)
Aug 28, 2013 101.62 101.66 101.49 101.56 202,934 -0.20(-0.20%)
Aug 27, 2013 101.67 101.83 101.61 101.77 235,426 +0.25(+0.24%)
Aug 26, 2013 101.54 101.54 101.43 101.52 218,943 +0.18(+0.18%)
Aug 23, 2013 101.03 101.44 100.97 101.34 75,514 +0.21(+0.21%)
Aug 22, 2013 101.22 101.30 101.04 101.13 97,207 -0.18(-0.18%)
Aug 21, 2013 101.56 101.63 101.28 101.31 200,647 -0.36(-0.36%)
Aug 20, 2013 101.61 101.69 101.59 101.67 120,503 +0.25(+0.24%)
Aug 19, 2013 101.50 101.50 101.34 101.43 133,352 -0.15(-0.15%)
Aug 16, 2013 101.76 101.76 101.44 101.58 2,024,374 -0.19(-0.18%)
Aug 15, 2013 101.69 101.86 101.58 101.77 169,365 -0.21(-0.21%)
Aug 14, 2013 101.94 102.02 101.94 101.98 69,868 +0.02(+0.02%)
Aug 13, 2013 102.10 102.10 101.89 101.96 109,479 -0.42(-0.41%)
Aug 12, 2013 102.49 102.51 102.35 102.38 280,096 -0.08(-0.07%)
Aug 09, 2013 102.39 102.47 102.38 102.46 203,008 +0.06(+0.06%)
Aug 08, 2013 102.41 102.47 102.31 102.40 108,823 +0.04(+0.04%)
Aug 07, 2013 102.33 102.43 102.28 102.36 249,763 +0.10(+0.10%)
Aug 06, 2013 102.23 102.30 102.20 102.26 170,942 -0.02(-0.02%)
Aug 05, 2013 102.27 102.31 102.18 102.27 123,596 -0.12(-0.12%)
Aug 02, 2013 102.16 102.41 102.15 102.39 382,966 +0.54(+0.53%)
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.