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 (%)
Oct 30, 2015 107.30 107.40 107.29 107.40 606,282 +0.05(+0.05%)
Oct 29, 2015 107.45 107.48 107.32 107.35 411,924 -0.29(-0.27%)
Oct 28, 2015 108.01 108.06 107.57 107.64 385,603 -0.42(-0.39%)
Oct 27, 2015 108.08 108.16 108.04 108.06 274,148 +0.15(+0.14%)
Oct 26, 2015 107.84 107.94 107.82 107.91 225,083 +0.11(+0.10%)
Oct 23, 2015 107.91 107.91 107.75 107.80 696,735 -0.35(-0.32%)
Oct 22, 2015 108.10 108.20 108.02 108.15 1,008,441 +0.13(+0.12%)
Oct 21, 2015 107.97 108.11 107.97 108.02 4,886,233 +0.09(+0.09%)
Oct 20, 2015 107.91 107.98 107.85 107.92 347,020 -0.21(-0.19%)
Oct 19, 2015 108.10 108.17 107.97 108.13 775,106 +0.01(+0.01%)
Oct 16, 2015 108.18 108.21 108.07 108.12 337,288 -0.07(-0.06%)
Oct 15, 2015 108.26 108.31 108.13 108.19 2,102,288 -0.26(-0.24%)
Oct 14, 2015 108.30 108.45 108.21 108.45 291,780 +0.41(+0.38%)
Oct 13, 2015 107.98 108.09 107.86 108.04 288,981 +0.07(+0.06%)
Oct 12, 2015 107.91 108.03 107.84 107.97 246,001 +0.21(+0.19%)
Oct 09, 2015 107.76 107.84 107.72 107.77 386,489 -0.04(-0.04%)
Oct 08, 2015 107.96 108.04 107.75 107.81 325,308 -0.15(-0.14%)
Oct 07, 2015 107.92 108.04 107.88 107.96 217,135 -0.18(-0.17%)
Oct 06, 2015 108.02 108.16 107.97 108.14 335,493 +0.09(+0.08%)
Oct 05, 2015 108.18 108.22 108.01 108.05 260,539 -0.27(-0.25%)
Oct 02, 2015 108.51 108.64 108.22 108.32 672,166 +0.38(+0.35%)
Oct 01, 2015 108.02 108.08 107.89 107.94 650,207 +0.02(+0.02%)
Sep 30, 2015 107.79 107.94 107.76 107.92 757,238 +0.08(+0.07%)
Sep 29, 2015 107.75 107.93 107.71 107.84 634,396 +0.18(+0.17%)
Sep 28, 2015 107.42 107.67 107.42 107.66 248,458 +0.27(+0.25%)
Sep 25, 2015 107.31 107.43 107.25 107.39 477,902 -0.12(-0.11%)
Sep 24, 2015 107.64 107.71 107.50 107.51 384,105 +0.10(+0.10%)
Sep 23, 2015 107.42 107.48 107.34 107.41 318,657 -0.08(-0.07%)
Sep 22, 2015 107.35 107.57 107.35 107.49 195,672 +0.28(+0.26%)
Sep 21, 2015 107.30 107.30 107.14 107.21 252,406 -0.28(-0.26%)
Sep 18, 2015 107.40 107.50 107.30 107.49 572,366 +0.22(+0.21%)
Sep 17, 2015 106.62 107.28 106.62 107.26 275,082 +0.60(+0.56%)
Sep 16, 2015 106.67 106.80 106.63 106.67 375,902 -0.02(-0.02%)
Sep 15, 2015 107.06 107.08 106.66 106.68 1,003,758 -0.47(-0.44%)
Sep 14, 2015 107.15 107.19 107.07 107.15 175,421 +0.06(+0.06%)
Sep 11, 2015 106.99 107.16 106.98 107.09 186,732 +0.16(+0.15%)
Sep 10, 2015 106.93 106.96 106.82 106.92 297,777 -0.07(-0.06%)
Sep 09, 2015 106.78 107.04 106.71 106.99 370,170 +0.05(+0.05%)
Sep 08, 2015 107.00 107.02 106.90 106.94 271,019 -0.24(-0.23%)
Sep 04, 2015 107.11 107.18 107.18 107.18 449,648 +0.09(+0.08%)
Sep 03, 2015 107.09 107.13 106.93 107.10 974,359 +0.15(+0.14%)
Sep 02, 2015 106.90 107.08 106.84 106.95 1,324,922 -0.05(-0.05%)
Sep 01, 2015 106.96 107.08 106.90 107.00 1,098,463 +0.25(+0.23%)
Aug 31, 2015 107.07 107.11 106.76 106.76 1,703,607 -0.17(-0.16%)
Aug 28, 2015 107.23 107.26 106.89 106.93 581,791 -0.07(-0.06%)
Aug 27, 2015 106.95 107.13 106.86 107.00 338,277 -0.03(-0.02%)
Aug 26, 2015 107.08 107.41 107.02 107.02 1,217,427 -0.28(-0.26%)
Aug 25, 2015 107.31 107.41 107.08 107.30 1,530,481 -0.32(-0.30%)
Aug 24, 2015 107.90 108.05 107.44 107.62 534,045 +0.26(+0.24%)
Aug 21, 2015 107.27 107.46 107.17 107.36 428,120 +0.25(+0.23%)
Aug 20, 2015 107.10 107.19 107.03 107.11 309,142 +0.06(+0.06%)
Aug 19, 2015 106.52 107.11 106.52 107.05 150,715 +0.39(+0.36%)
Aug 18, 2015 106.57 106.77 106.57 106.66 139,573 -0.07(-0.06%)
Aug 17, 2015 106.80 106.84 106.71 106.73 203,018 +0.16(+0.15%)
Aug 14, 2015 106.58 106.70 106.50 106.57 152,771 -0.09(-0.09%)
Aug 13, 2015 106.77 106.85 106.64 106.66 470,433 -0.26(-0.24%)
Aug 12, 2015 107.02 107.23 106.89 106.92 469,880 +0.05(+0.05%)
Aug 11, 2015 106.80 107.03 106.80 106.87 467,473 +0.39(+0.37%)
Aug 10, 2015 106.46 106.57 106.38 106.48 259,574 -0.15(-0.14%)
Aug 07, 2015 106.50 106.65 106.37 106.63 202,088 +0.18(+0.17%)
Aug 06, 2015 106.41 106.52 106.39 106.44 162,239 +0.16(+0.15%)
Aug 05, 2015 106.38 106.44 106.16 106.29 171,024 -0.20(-0.19%)
Aug 04, 2015 106.80 106.83 106.44 106.49 343,099 -0.40(-0.37%)
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.