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 (%)
Aug 30, 2013 101.37 101.41 101.23 101.26 372,957 -0.11(-0.11%)
Aug 29, 2013 101.14 101.41 101.14 101.37 97,850 +0.05(+0.05%)
Aug 28, 2013 101.38 101.41 101.25 101.32 203,419 -0.20(-0.20%)
Aug 27, 2013 101.43 101.58 101.36 101.52 235,989 +0.25(+0.24%)
Aug 26, 2013 101.30 101.30 101.19 101.28 219,466 +0.18(+0.18%)
Aug 23, 2013 100.79 101.19 100.73 101.10 75,695 +0.21(+0.21%)
Aug 22, 2013 100.98 101.06 100.80 100.89 97,439 -0.18(-0.18%)
Aug 21, 2013 101.32 101.39 101.04 101.07 201,127 -0.36(-0.36%)
Aug 20, 2013 101.37 101.45 101.35 101.43 120,791 +0.24(+0.24%)
Aug 19, 2013 101.25 101.25 101.09 101.19 133,671 -0.15(-0.15%)
Aug 16, 2013 101.52 101.52 101.20 101.34 2,029,214 -0.19(-0.18%)
Aug 15, 2013 101.45 101.61 101.34 101.52 169,770 -0.21(-0.21%)
Aug 14, 2013 101.69 101.78 101.69 101.73 70,035 +0.02(+0.02%)
Aug 13, 2013 101.85 101.85 101.65 101.72 109,741 -0.42(-0.41%)
Aug 12, 2013 102.25 102.27 102.11 102.14 280,766 -0.08(-0.07%)
Aug 09, 2013 102.15 102.22 102.13 102.22 203,494 +0.06(+0.06%)
Aug 08, 2013 102.17 102.22 102.06 102.16 109,083 +0.04(+0.04%)
Aug 07, 2013 102.08 102.18 102.04 102.11 250,360 +0.10(+0.10%)
Aug 06, 2013 101.99 102.06 101.95 102.01 171,351 -0.02(-0.02%)
Aug 05, 2013 102.03 102.06 101.94 102.03 123,891 -0.12(-0.12%)
Aug 02, 2013 101.91 102.17 101.90 102.15 383,881 +0.54(+0.53%)
Aug 01, 2013 101.87 101.87 101.53 101.61 33,332,562 -0.44(-0.43%)
Jul 31, 2013 101.72 102.10 101.68 102.05 217,715 +0.01(+0.01%)
Jul 30, 2013 102.08 102.13 101.99 102.04 179,038 -0.03(-0.03%)
Jul 29, 2013 102.08 102.09 101.99 102.08 1,740,949 -0.03(-0.03%)
Jul 26, 2013 102.13 102.14 102.04 102.11 364,666 +0.05(+0.05%)
Jul 25, 2013 101.78 102.08 101.77 102.06 214,474 +0.11(+0.11%)
Jul 24, 2013 101.98 102.03 101.80 101.95 273,350 -0.28(-0.27%)
Jul 23, 2013 102.15 102.24 102.11 102.23 169,586 -0.06(-0.06%)
Jul 22, 2013 102.22 102.30 102.22 102.29 356,131 +0.03(+0.02%)
Jul 19, 2013 102.15 102.28 102.14 102.26 255,499 +0.20(+0.20%)
Jul 18, 2013 102.22 102.24 102.04 102.06 184,328 -0.16(-0.16%)
Jul 17, 2013 102.27 102.32 102.15 102.22 344,605 +0.27(+0.26%)
Jul 16, 2013 101.95 102.01 101.89 101.95 263,958 +0.03(+0.03%)
Jul 15, 2013 101.81 101.93 101.81 101.92 405,368 +0.15(+0.15%)
Jul 12, 2013 102.03 102.07 101.69 101.77 242,910 -0.07(-0.07%)
Jul 11, 2013 101.72 101.86 101.65 101.85 200,164 +0.56(+0.55%)
Jul 10, 2013 101.42 101.53 101.27 101.29 305,964 -0.14(-0.13%)
Jul 09, 2013 101.43 101.48 101.38 101.43 420,426 +0.07(+0.07%)
Jul 08, 2013 101.15 101.38 101.15 101.36 269,603 +0.40(+0.39%)
Jul 05, 2013 101.16 101.17 100.94 100.96 1,326,063 -0.81(-0.80%)
Jul 03, 2013 101.90 101.99 101.76 101.77 188,332 -0.13(-0.12%)
Jul 02, 2013 101.85 101.94 101.81 101.90 366,072 +0.02(+0.02%)
Jul 01, 2013 101.74 101.92 101.71 101.88 24,327,178 +0.09(+0.08%)
Jun 28, 2013 101.64 101.85 101.57 101.80 791,538 +0.24(+0.24%)
Jun 26, 2013 101.64 101.68 101.41 101.55 217,223 +0.20(+0.20%)
Jun 25, 2013 101.53 101.58 101.30 101.35 336,734 -0.01(-0.01%)
Jun 24, 2013 101.05 101.60 101.05 101.36 379,072 -0.15(-0.15%)
Jun 21, 2013 101.95 102.01 101.51 101.51 170,458 -0.59(-0.58%)
Jun 20, 2013 102.13 102.20 101.59 102.10 291,689 -0.15(-0.15%)
Jun 19, 2013 103.11 103.15 102.21 102.25 203,638 -0.84(-0.82%)
Jun 18, 2013 102.98 103.14 102.97 103.09 212,267 -0.05(-0.05%)
Jun 17, 2013 103.28 103.29 103.09 103.14 139,438 -0.03(-0.03%)
Jun 14, 2013 103.23 103.30 103.16 103.17 425,942 +0.14(+0.13%)
Jun 13, 2013 102.77 103.06 102.76 103.03 119,716 +0.35(+0.34%)
Jun 12, 2013 102.75 102.91 102.66 102.68 70,179 -0.19(-0.19%)
Jun 11, 2013 102.61 102.87 102.55 102.87 256,479 +0.07(+0.07%)
Jun 10, 2013 102.81 102.85 102.69 102.80 1,078,425 -0.13(-0.12%)
Jun 07, 2013 103.10 103.22 102.89 102.92 354,225 -0.32(-0.31%)
Jun 06, 2013 103.19 103.55 103.12 103.25 584,006 +0.03(+0.03%)
Jun 05, 2013 103.14 103.28 103.14 103.21 293,264 +0.15(+0.15%)
Jun 04, 2013 103.07 103.16 103.03 103.06 3,210,322 -0.11(-0.11%)
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.