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 01, 2017 110.27 110.27 110.27 0 +0.33(+0.30%)
Jul 31, 2017 109.94 109.98 109.91 109.94 404,840 -0.04(-0.03%)
Jul 28, 2017 109.84 109.99 109.83 109.98 263,941 +0.12(+0.11%)
Jul 27, 2017 109.84 109.91 109.79 109.85 260,225 -0.08(-0.07%)
Jul 26, 2017 109.66 109.99 109.66 109.93 344,909 +0.28(+0.25%)
Jul 25, 2017 109.81 109.82 109.66 109.66 207,144 -0.31(-0.28%)
Jul 24, 2017 110.02 110.06 109.94 109.97 1,568,744 -0.11(-0.10%)
Jul 21, 2017 110.06 110.13 110.02 110.07 645,123 +0.13(+0.12%)
Jul 20, 2017 110.00 110.03 109.91 109.94 653,174 +0.00(+0.00%)
Jul 19, 2017 109.96 109.98 109.91 109.94 386,806 -0.02(-0.02%)
Jul 18, 2017 109.92 109.98 109.89 109.96 327,428 +0.20(+0.19%)
Jul 17, 2017 109.72 109.82 109.68 109.75 401,974 +0.04(+0.03%)
Jul 14, 2017 109.88 109.89 109.70 109.72 392,431 +0.13(+0.12%)
Jul 13, 2017 109.62 109.63 109.50 109.59 355,470 -0.08(-0.07%)
Jul 12, 2017 109.72 109.75 109.62 109.67 271,297 +0.19(+0.18%)
Jul 11, 2017 109.29 109.47 109.29 109.47 392,027 +0.11(+0.10%)
Jul 10, 2017 109.36 109.41 109.30 109.36 240,558 +0.12(+0.11%)
Jul 07, 2017 109.32 109.33 109.20 109.25 503,743 -0.04(-0.04%)
Jul 06, 2017 109.29 109.33 109.20 109.29 828,597 -0.08(-0.07%)
Jul 05, 2017 109.30 109.44 109.28 109.37 2,946,495 +0.05(+0.05%)
Jul 03, 2017 109.52 109.54 109.28 109.32 1,097,410 -0.21(-0.19%)
Jun 30, 2017 109.68 109.72 109.51 109.53 300,404 -0.16(-0.15%)
Jun 29, 2017 109.59 109.77 109.57 109.69 484,256 -0.20(-0.19%)
Jun 28, 2017 109.82 109.90 109.76 109.89 304,747 +0.06(+0.06%)
Jun 27, 2017 109.91 109.91 109.76 109.83 458,004 -0.28(-0.26%)
Jun 26, 2017 110.07 110.14 110.07 110.12 226,357 +0.04(+0.04%)
Jun 23, 2017 110.05 110.09 110.00 110.07 289,687 +0.03(+0.02%)
Jun 22, 2017 110.05 110.09 109.97 110.05 167,822 +0.05(+0.05%)
Jun 21, 2017 109.91 110.00 109.88 109.99 525,167 +0.03(+0.02%)
Jun 20, 2017 109.83 110.02 109.82 109.97 207,356 +0.11(+0.10%)
Jun 19, 2017 109.97 110.00 109.82 109.86 368,219 -0.19(-0.17%)
Jun 16, 2017 110.04 110.12 109.98 110.05 1,937,030 +0.08(+0.07%)
Jun 15, 2017 110.03 110.04 109.94 109.97 273,901 -0.16(-0.15%)
Jun 14, 2017 110.25 110.37 110.04 110.12 741,481 +0.26(+0.23%)
Jun 13, 2017 109.79 109.89 109.79 109.87 333,139 +0.02(+0.02%)
Jun 12, 2017 109.81 110.01 109.79 109.85 420,411 -0.01(-0.01%)
Jun 09, 2017 109.81 109.92 109.79 109.86 1,310,269 -0.06(-0.06%)
Jun 08, 2017 109.98 110.00 109.82 109.92 1,520,132 -0.10(-0.09%)
Jun 07, 2017 110.05 110.13 109.97 110.02 721,421 -0.16(-0.14%)
Jun 06, 2017 110.16 110.22 110.10 110.18 169,230 +0.21(+0.19%)
Jun 05, 2017 110.00 110.05 109.95 109.97 288,921 -0.14(-0.13%)
Jun 02, 2017 110.05 110.16 110.03 110.11 248,261 +0.25(+0.23%)
Jun 01, 2017 109.76 109.87 109.73 109.86 637,344 -0.02(-0.01%)
May 31, 2017 109.86 109.94 109.85 109.87 3,996,760 +0.00(+0.00%)
May 30, 2017 109.81 109.88 109.77 109.87 160,367 +0.13(+0.12%)
May 26, 2017 109.78 109.78 109.70 109.74 169,181 +0.04(+0.03%)
May 25, 2017 109.73 109.77 109.64 109.70 193,879 -0.01(-0.01%)
May 24, 2017 109.52 109.71 109.46 109.71 309,479 +0.22(+0.20%)
May 23, 2017 109.77 109.77 109.47 109.49 347,367 -0.20(-0.19%)
May 22, 2017 109.69 109.73 109.66 109.70 754,798 -0.04(-0.04%)
May 19, 2017 109.75 109.75 109.61 109.74 194,134 +0.00(+0.00%)
May 18, 2017 109.80 109.89 109.70 109.74 212,892 -0.10(-0.09%)
May 17, 2017 109.72 109.87 109.65 109.84 1,012,789 +0.48(+0.44%)
May 16, 2017 109.27 109.45 109.27 109.36 298,140 +0.06(+0.06%)
May 15, 2017 109.33 109.33 109.25 109.30 177,016 -0.04(-0.04%)
May 12, 2017 109.28 109.38 109.21 109.34 221,877 +0.33(+0.30%)
May 11, 2017 108.89 109.02 108.86 109.02 189,399 +0.10(+0.09%)
May 10, 2017 109.05 109.09 108.87 108.92 148,705 -0.05(-0.04%)
May 09, 2017 108.94 108.96 108.85 108.96 260,724 -0.05(-0.05%)
May 08, 2017 109.10 109.10 108.98 109.02 176,627 -0.15(-0.14%)
May 05, 2017 109.09 109.17 109.03 109.17 208,088 +0.03(+0.02%)
May 04, 2017 109.07 109.16 109.03 109.14 180,177 -0.12(-0.11%)
May 03, 2017 109.42 109.49 109.22 109.26 567,574 -0.19(-0.18%)
May 02, 2017 109.28 109.47 109.28 109.46 276,696 +0.14(+0.13%)
May 01, 2017 109.33 109.44 109.20 109.32 495,996 -0.08(-0.07%)
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.