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 104.25 104.29 104.20 104.20 210,741 -0.08(-0.07%)
Mar 27, 2013 104.27 104.33 104.24 104.28 233,706 +0.17(+0.16%)
Mar 26, 2013 103.96 104.11 103.94 104.11 166,492 +0.08(+0.07%)
Mar 25, 2013 103.97 104.09 103.94 104.04 212,183 +0.03(+0.02%)
Mar 22, 2013 104.05 104.05 103.94 104.01 63,995 +0.00(+0.00%)
Mar 21, 2013 104.05 104.05 103.97 104.01 224,764 +0.07(+0.06%)
Mar 20, 2013 103.96 104.02 103.93 103.94 402,072 -0.13(-0.12%)
Mar 19, 2013 104.01 104.13 104.01 104.07 168,712 +0.12(+0.11%)
Mar 18, 2013 103.96 103.97 103.89 103.95 73,423 +0.13(+0.12%)
Mar 15, 2013 103.65 103.85 103.65 103.83 412,025 +0.19(+0.19%)
Mar 14, 2013 103.51 103.66 103.50 103.63 85,836 +0.03(+0.02%)
Mar 13, 2013 103.56 103.64 103.54 103.61 115,881 -0.03(-0.03%)
Mar 12, 2013 103.58 103.66 103.58 103.64 298,564 +0.11(+0.11%)
Mar 11, 2013 103.56 103.57 103.50 103.53 322,826 +0.02(+0.02%)
Mar 08, 2013 103.45 103.56 103.45 103.51 516,881 -0.19(-0.19%)
Mar 07, 2013 103.82 103.82 103.70 103.71 168,520 -0.20(-0.20%)
Mar 06, 2013 103.93 103.98 103.90 103.91 342,311 -0.14(-0.14%)
Mar 05, 2013 104.08 104.08 104.00 104.05 151,670 -0.08(-0.07%)
Mar 04, 2013 104.17 104.17 104.10 104.13 142,561 -0.05(-0.05%)
Mar 01, 2013 104.15 104.20 104.13 104.18 184,202 +0.08(+0.08%)
Feb 28, 2013 104.08 104.10 104.03 104.10 156,008 +0.06(+0.06%)
Feb 27, 2013 104.14 104.14 104.01 104.04 211,502 +0.01(+0.01%)
Feb 26, 2013 104.01 104.11 103.98 104.03 420,340 +0.30(+0.28%)
Feb 22, 2013 103.72 103.75 103.69 103.73 152,422 +0.05(+0.05%)
Feb 21, 2013 103.71 103.75 103.67 103.68 527,654 +0.11(+0.11%)
Feb 20, 2013 103.47 103.60 103.45 103.58 219,634 +0.10(+0.10%)
Feb 19, 2013 103.58 103.60 103.46 103.47 186,314 -0.07(-0.07%)
Feb 15, 2013 103.55 103.57 103.46 103.54 152,650 -0.06(-0.06%)
Feb 14, 2013 103.51 103.60 103.44 103.60 110,305 +0.21(+0.20%)
Feb 13, 2013 103.38 103.47 103.36 103.39 205,299 -0.17(-0.16%)
Feb 12, 2013 103.53 103.60 103.52 103.56 133,396 -0.08(-0.07%)
Feb 11, 2013 103.63 103.68 103.62 103.63 194,988 -0.05(-0.05%)
Feb 08, 2013 103.67 103.72 103.56 103.68 81,178 +0.01(+0.01%)
Feb 07, 2013 103.66 103.78 103.64 103.68 128,247 +0.03(+0.03%)
Feb 06, 2013 103.60 103.68 103.58 103.64 286,273 -0.01(-0.01%)
Feb 04, 2013 103.52 103.68 103.52 103.65 191,271 +0.28(+0.27%)
Feb 01, 2013 103.70 103.73 103.37 103.37 333,812 -0.10(-0.09%)
Jan 31, 2013 103.51 103.51 103.41 103.47 219,477 +0.01(+0.01%)
Jan 30, 2013 103.36 103.48 103.33 103.46 260,501 +0.07(+0.06%)
Jan 29, 2013 103.45 103.52 103.38 103.39 114,708 -0.03(-0.03%)
Jan 28, 2013 103.31 103.43 103.31 103.43 235,040 -0.08(-0.08%)
Jan 25, 2013 103.66 103.66 103.48 103.51 137,045 -0.33(-0.32%)
Jan 24, 2013 103.90 103.90 103.78 103.84 110,016 -0.09(-0.09%)
Jan 23, 2013 103.93 103.99 103.91 103.93 165,011 +0.03(+0.02%)
Jan 22, 2013 103.75 103.93 103.75 103.91 94,609 +0.06(+0.06%)
Jan 18, 2013 103.79 103.87 103.79 103.85 317,049 +0.11(+0.11%)
Jan 17, 2013 103.78 103.80 103.69 103.74 98,042 -0.21(-0.20%)
Jan 16, 2013 103.98 103.98 103.92 103.95 109,873 +0.07(+0.06%)
Jan 15, 2013 103.92 103.95 103.87 103.88 303,723 +0.08(+0.07%)
Jan 14, 2013 103.86 103.86 103.78 103.81 78,651 +0.00(+0.00%)
Jan 11, 2013 103.63 103.81 103.61 103.81 77,577 +0.13(+0.13%)
Jan 10, 2013 103.70 103.73 103.65 103.67 298,332 -0.13(-0.12%)
Jan 09, 2013 103.75 103.84 103.71 103.80 123,602 +0.08(+0.07%)
Jan 08, 2013 103.64 103.73 103.64 103.72 298,307 +0.12(+0.11%)
Jan 07, 2013 103.60 103.62 103.55 103.60 300,711 +0.03(+0.03%)
Jan 04, 2013 103.53 103.59 103.47 103.57 164,176 +0.00(+0.00%)
Jan 03, 2013 103.78 103.81 103.55 103.57 351,056 -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.