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 (%)
May 31, 2013 103.56 103.57 103.15 103.38 285,036 -0.11(-0.11%)
May 30, 2013 103.48 103.55 103.43 103.49 135,308 +0.00(+0.00%)
May 29, 2013 103.37 103.49 103.28 103.49 258,096 +0.12(+0.12%)
May 28, 2013 103.77 103.78 103.33 103.38 507,474 -0.53(-0.51%)
May 24, 2013 103.91 103.99 103.86 103.91 201,690 +0.00(+0.00%)
May 23, 2013 104.03 104.03 103.82 103.91 189,548 +0.03(+0.03%)
May 22, 2013 104.25 104.36 103.86 103.87 394,214 -0.35(-0.33%)
May 21, 2013 104.10 104.22 104.02 104.22 253,882 +0.09(+0.09%)
May 20, 2013 104.19 104.22 104.06 104.13 162,502 -0.03(-0.02%)
May 17, 2013 104.27 104.30 104.11 104.15 196,149 -0.19(-0.19%)
May 16, 2013 104.26 104.41 104.26 104.35 360,426 +0.21(+0.20%)
May 15, 2013 104.17 104.19 104.04 104.14 212,248 -0.03(-0.03%)
May 13, 2013 104.18 104.19 104.14 104.17 270,483 -0.08(-0.07%)
May 10, 2013 104.41 104.41 104.17 104.25 266,945 -0.25(-0.24%)
May 09, 2013 104.53 104.58 104.49 104.50 156,111 -0.02(-0.02%)
May 08, 2013 104.50 104.56 104.49 104.52 229,666 +0.03(+0.02%)
May 07, 2013 104.47 104.50 104.46 104.49 198,986 -0.03(-0.03%)
May 06, 2013 104.59 104.59 104.47 104.52 178,465 -0.03(-0.03%)
May 03, 2013 104.72 104.94 104.54 104.56 384,068 -0.38(-0.36%)
May 02, 2013 104.92 104.95 104.90 104.94 403,172 +0.03(+0.03%)
May 01, 2013 104.89 104.97 104.87 104.90 15,104,792 +0.11(+0.11%)
Apr 30, 2013 104.85 104.91 104.77 104.79 214,799 +0.00(+0.00%)
Apr 29, 2013 104.81 104.81 104.76 104.79 141,160 +0.04(+0.04%)
Apr 26, 2013 104.74 104.78 104.61 104.75 153,294 +0.14(+0.13%)
Apr 25, 2013 104.59 104.63 104.56 104.61 99,249 -0.02(-0.02%)
Apr 24, 2013 104.60 104.67 104.60 104.63 76,822 +0.02(+0.02%)
Apr 23, 2013 104.67 104.72 104.59 104.61 451,311 -0.03(-0.02%)
Apr 22, 2013 104.61 104.67 104.60 104.64 70,287 +0.07(+0.07%)
Apr 19, 2013 104.58 104.60 104.55 104.57 150,245 -0.04(-0.04%)
Apr 18, 2013 104.63 104.67 104.60 104.61 97,750 -0.02(-0.02%)
Apr 17, 2013 104.56 104.69 104.56 104.63 232,893 +0.05(+0.05%)
Apr 16, 2013 104.59 104.62 104.56 104.58 231,628 -0.10(-0.10%)
Apr 15, 2013 104.62 104.69 104.58 104.68 92,036 +0.07(+0.07%)
Apr 12, 2013 104.58 104.63 104.55 104.61 63,486 +0.18(+0.17%)
Apr 11, 2013 104.41 104.49 104.40 104.44 138,231 +0.06(+0.06%)
Apr 10, 2013 104.47 104.48 104.37 104.38 322,504 -0.19(-0.19%)
Apr 09, 2013 104.61 104.62 104.54 104.57 201,151 +0.06(+0.06%)
Apr 08, 2013 104.64 104.65 104.51 104.51 71,492 -0.11(-0.11%)
Apr 05, 2013 104.67 104.72 104.62 104.62 184,829 +0.04(+0.04%)
Apr 04, 2013 104.49 104.60 104.48 104.58 220,774 +0.14(+0.14%)
Apr 03, 2013 104.30 104.47 104.30 104.44 390,627 +0.21(+0.20%)
Apr 02, 2013 104.21 104.24 104.19 104.23 184,796 -0.05(-0.05%)
Apr 01, 2013 104.24 104.33 104.23 104.28 185,393 +0.07(+0.07%)
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%)
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.