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 (%)
Feb 29, 2016 109.38 109.57 109.37 109.54 3,571,811 +0.04(+0.04%)
Feb 26, 2016 109.54 109.56 109.34 109.50 577,573 -0.30(-0.27%)
Feb 25, 2016 109.77 109.92 109.70 109.80 391,805 +0.19(+0.17%)
Feb 24, 2016 109.79 110.06 109.53 109.60 554,405 +0.03(+0.03%)
Feb 23, 2016 109.32 109.66 109.28 109.57 796,841 +0.09(+0.08%)
Feb 22, 2016 109.45 109.52 109.38 109.48 286,452 -0.03(-0.02%)
Feb 19, 2016 109.48 109.64 109.46 109.51 404,856 -0.10(-0.09%)
Feb 18, 2016 109.38 109.67 109.32 109.60 520,836 +0.25(+0.23%)
Feb 17, 2016 109.36 109.37 109.18 109.35 661,781 -0.16(-0.14%)
Feb 16, 2016 109.49 109.60 109.42 109.51 455,203 -0.14(-0.13%)
Feb 12, 2016 109.84 109.65 109.65 109.65 1,343,653 -0.38(-0.35%)
Feb 11, 2016 110.38 110.47 110.00 110.03 2,136,926 +0.18(+0.16%)
Feb 10, 2016 109.67 109.89 109.52 109.86 629,281 +0.13(+0.12%)
Feb 09, 2016 109.97 109.98 109.72 109.73 899,422 -0.03(-0.03%)
Feb 08, 2016 109.59 109.82 109.54 109.76 1,057,093 +0.43(+0.39%)
Feb 05, 2016 109.21 109.40 109.11 109.33 441,730 +0.01(+0.01%)
Feb 04, 2016 109.33 109.38 109.19 109.33 3,743,491 +0.10(+0.10%)
Feb 03, 2016 109.16 109.56 109.12 109.22 772,742 +0.03(+0.02%)
Feb 02, 2016 109.05 109.23 109.00 109.19 705,619 +0.44(+0.41%)
Feb 01, 2016 108.76 108.91 108.66 108.75 1,515,948 -0.19(-0.18%)
Jan 29, 2016 108.86 108.95 108.72 108.94 2,132,352 +0.37(+0.34%)
Jan 28, 2016 108.40 108.60 108.38 108.58 368,866 +0.13(+0.12%)
Jan 27, 2016 108.26 108.47 108.15 108.45 344,474 +0.07(+0.06%)
Jan 26, 2016 108.33 108.45 108.26 108.38 532,183 +0.10(+0.09%)
Jan 25, 2016 108.22 108.32 108.16 108.28 462,478 +0.11(+0.10%)
Jan 22, 2016 108.11 108.20 108.00 108.17 364,777 -0.16(-0.14%)
Jan 21, 2016 108.53 108.57 108.26 108.33 577,810 -0.10(-0.10%)
Jan 20, 2016 108.46 108.65 108.37 108.43 690,500 +0.29(+0.27%)
Jan 19, 2016 108.09 108.26 108.08 108.14 908,937 -0.11(-0.10%)
Jan 15, 2016 108.41 108.25 108.25 108.25 1,136,940 +0.30(+0.27%)
Jan 14, 2016 107.94 108.08 107.77 107.95 2,022,779 -0.03(-0.02%)
Jan 13, 2016 107.69 108.08 107.68 107.98 333,368 +0.22(+0.20%)
Jan 12, 2016 107.55 107.93 107.46 107.76 485,307 +0.20(+0.19%)
Jan 11, 2016 107.48 107.70 107.44 107.56 948,117 -0.13(-0.12%)
Jan 08, 2016 107.45 107.69 107.38 107.69 480,485 +0.22(+0.20%)
Jan 07, 2016 107.35 107.47 107.17 107.47 461,047 +0.24(+0.23%)
Jan 06, 2016 107.16 107.27 107.08 107.23 300,307 +0.31(+0.29%)
Jan 05, 2016 106.86 107.00 106.81 106.92 396,669 +0.04(+0.04%)
Jan 04, 2016 106.96 107.07 106.84 106.87 1,623,090 +0.22(+0.20%)
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%)
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.