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 (%)
Apr 28, 2017 109.28 109.45 109.25 109.40 480,612 +0.03(+0.02%)
Apr 27, 2017 109.30 109.43 109.27 109.37 478,810 +0.07(+0.06%)
Apr 26, 2017 109.19 109.33 109.13 109.30 248,240 +0.16(+0.15%)
Apr 25, 2017 109.30 109.31 109.13 109.14 506,473 -0.33(-0.30%)
Apr 24, 2017 109.31 109.48 109.26 109.47 226,720 -0.17(-0.15%)
Apr 21, 2017 109.66 109.72 109.60 109.64 348,671 +0.08(+0.07%)
Apr 20, 2017 109.57 109.66 109.48 109.56 419,209 -0.12(-0.10%)
Apr 19, 2017 109.74 109.74 109.62 109.67 386,228 -0.19(-0.18%)
Apr 18, 2017 109.71 109.89 109.64 109.87 287,836 +0.37(+0.34%)
Apr 17, 2017 109.64 109.66 109.45 109.49 243,688 -0.07(-0.06%)
Apr 13, 2017 109.50 109.61 109.36 109.56 385,053 +0.19(+0.18%)
Apr 12, 2017 109.20 109.42 109.17 109.37 442,936 +0.20(+0.19%)
Apr 11, 2017 109.02 109.24 109.02 109.17 506,240 +0.30(+0.28%)
Apr 10, 2017 108.82 108.94 108.81 108.87 339,785 +0.13(+0.12%)
Apr 07, 2017 109.19 109.19 108.73 108.73 354,093 -0.27(-0.25%)
Apr 06, 2017 109.05 109.11 108.93 109.01 279,550 -0.10(-0.09%)
Apr 05, 2017 108.80 109.13 108.80 109.11 1,544,071 +0.22(+0.20%)
Apr 04, 2017 108.88 109.01 108.88 108.88 1,311,250 -0.08(-0.07%)
Apr 03, 2017 108.78 109.00 108.73 108.96 1,081,912 +0.29(+0.26%)
Mar 31, 2017 108.62 108.68 108.58 108.68 217,585 +0.18(+0.16%)
Mar 30, 2017 108.57 108.62 108.48 108.50 209,845 -0.14(-0.13%)
Mar 29, 2017 108.56 108.65 108.56 108.64 283,209 +0.19(+0.18%)
Mar 28, 2017 108.73 108.73 108.42 108.45 431,283 -0.22(-0.20%)
Mar 27, 2017 108.75 108.78 108.64 108.67 296,476 +0.14(+0.13%)
Mar 24, 2017 108.47 108.61 108.47 108.53 301,439 +0.01(+0.01%)
Mar 23, 2017 108.58 108.59 108.39 108.52 293,013 -0.04(-0.04%)
Mar 22, 2017 108.55 108.67 108.50 108.56 186,614 +0.08(+0.07%)
Mar 21, 2017 108.22 108.48 108.22 108.48 1,069,608 +0.22(+0.21%)
Mar 20, 2017 108.14 108.26 108.12 108.26 262,607 +0.15(+0.14%)
Mar 17, 2017 108.06 108.17 108.03 108.11 222,332 +0.17(+0.15%)
Mar 16, 2017 107.98 108.09 107.94 107.94 332,952 -0.19(-0.18%)
Mar 15, 2017 107.64 108.21 107.56 108.14 367,449 +0.56(+0.53%)
Mar 14, 2017 107.53 107.63 107.52 107.57 426,966 +0.05(+0.05%)
Mar 13, 2017 107.56 107.64 107.49 107.52 473,151 -0.13(-0.12%)
Mar 10, 2017 107.67 107.69 107.53 107.65 248,916 +0.17(+0.16%)
Mar 09, 2017 107.52 107.61 107.47 107.48 454,307 -0.20(-0.19%)
Mar 08, 2017 107.61 107.71 107.55 107.69 413,810 -0.18(-0.16%)
Mar 07, 2017 107.93 107.93 107.84 107.86 237,674 -0.14(-0.13%)
Mar 06, 2017 108.00 108.02 107.92 108.01 203,918 +0.02(+0.02%)
Mar 03, 2017 107.89 108.02 107.78 107.99 253,549 +0.09(+0.08%)
Mar 02, 2017 107.94 107.99 107.80 107.90 527,873 -0.18(-0.16%)
Mar 01, 2017 108.05 108.13 108.03 108.08 599,374 -0.48(-0.45%)
Feb 28, 2017 108.67 108.76 108.52 108.56 243,506 -0.10(-0.09%)
Feb 27, 2017 108.84 108.85 108.61 108.66 1,007,297 -0.26(-0.24%)
Feb 24, 2017 108.86 108.97 108.81 108.92 464,205 +0.26(+0.24%)
Feb 23, 2017 108.54 108.66 108.54 108.66 320,729 +0.18(+0.16%)
Feb 22, 2017 108.53 108.53 108.25 108.48 458,182 +0.10(+0.09%)
Feb 21, 2017 108.30 108.45 108.25 108.39 370,187 -0.05(-0.05%)
Feb 17, 2017 108.44 108.44 108.44 0 +0.19(+0.17%)
Feb 16, 2017 108.04 108.28 108.04 108.25 911,121 +0.30(+0.28%)
Feb 15, 2017 107.94 108.01 107.87 107.95 856,819 -0.11(-0.10%)
Feb 14, 2017 108.36 108.36 107.97 108.06 466,520 -0.31(-0.28%)
Feb 13, 2017 108.31 108.37 108.26 108.37 408,235 -0.10(-0.09%)
Feb 10, 2017 108.37 108.52 108.36 108.46 358,712 -0.05(-0.05%)
Feb 09, 2017 108.74 108.76 108.48 108.52 288,324 -0.33(-0.30%)
Feb 08, 2017 108.68 108.88 108.68 108.84 1,207,909 +0.25(+0.23%)
Feb 07, 2017 108.55 108.74 108.46 108.60 375,454 +0.04(+0.04%)
Feb 06, 2017 108.46 108.61 108.38 108.55 441,137 +0.33(+0.30%)
Feb 03, 2017 108.37 108.49 108.14 108.23 200,609 +0.04(+0.04%)
Feb 02, 2017 108.31 108.38 108.17 108.18 369,521 +0.04(+0.04%)
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.