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 (%)
Dec 31, 2012 103.78 103.80 103.36 103.62 233,723 -0.18(-0.17%)
Dec 28, 2012 103.83 103.84 103.76 103.80 152,192 +0.08(+0.08%)
Dec 27, 2012 103.58 103.78 103.58 103.72 126,263 +0.12(+0.11%)
Dec 26, 2012 103.58 103.62 103.57 103.60 192,544 +0.05(+0.05%)
Dec 24, 2012 103.53 103.56 103.51 103.55 72,907 -0.04(-0.04%)
Dec 21, 2012 103.63 103.67 103.57 103.59 236,360 +0.13(+0.13%)
Dec 20, 2012 103.53 103.56 103.44 103.45 170,804 -0.03(-0.02%)
Dec 19, 2012 103.45 103.58 103.45 103.48 260,537 +0.09(+0.09%)
Dec 18, 2012 103.56 103.58 103.39 103.39 419,501 -0.19(-0.18%)
Dec 17, 2012 103.77 103.77 103.57 103.57 233,414 -0.23(-0.22%)
Dec 14, 2012 103.78 103.83 103.77 103.80 158,646 +0.06(+0.06%)
Dec 13, 2012 103.84 103.85 103.74 103.74 236,401 -0.15(-0.15%)
Dec 12, 2012 103.97 104.03 103.87 103.89 540,949 -0.12(-0.11%)
Dec 11, 2012 103.99 104.03 103.94 104.01 157,151 -0.08(-0.07%)
Dec 10, 2012 104.08 104.12 104.04 104.08 137,058 +0.03(+0.03%)
Dec 07, 2012 104.03 104.12 104.01 104.05 140,505 -0.08(-0.08%)
Dec 06, 2012 104.17 104.20 104.14 104.14 128,733 +0.02(+0.02%)
Dec 05, 2012 104.13 104.18 104.09 104.12 209,879 +0.07(+0.07%)
Dec 04, 2012 104.03 104.08 104.02 104.05 132,327 +0.01(+0.01%)
Nov 30, 2012 104.05 104.07 104.01 104.05 108,789 +0.07(+0.06%)
Nov 29, 2012 103.95 104.00 103.91 103.98 106,642 +0.03(+0.03%)
Nov 28, 2012 103.94 103.98 103.90 103.94 111,798 +0.08(+0.07%)
Nov 27, 2012 103.77 103.87 103.77 103.87 303,778 +0.10(+0.10%)
Nov 26, 2012 103.75 103.83 103.75 103.77 105,511 +0.08(+0.07%)
Nov 23, 2012 103.64 103.73 103.64 103.69 33,553 -0.03(-0.02%)
Nov 21, 2012 103.70 103.74 103.68 103.72 191,506 -0.08(-0.07%)
Nov 20, 2012 103.88 103.89 103.78 103.79 180,734 -0.15(-0.15%)
Nov 19, 2012 103.89 103.95 103.89 103.94 140,544 -0.09(-0.09%)
Nov 16, 2012 103.95 104.09 103.95 104.04 124,944 +0.04(+0.04%)
Nov 15, 2012 103.94 104.03 103.89 104.00 370,538 +0.03(+0.03%)
Nov 14, 2012 103.87 104.00 103.85 103.97 103,887 -0.02(-0.02%)
Nov 13, 2012 103.96 103.99 103.91 103.99 661,083 +0.04(+0.04%)
Nov 12, 2012 103.89 103.94 103.86 103.94 107,239 +0.05(+0.05%)
Nov 09, 2012 103.87 103.93 103.81 103.89 234,644 -0.01(-0.01%)
Nov 08, 2012 103.75 103.91 103.73 103.90 121,381 +0.18(+0.17%)
Nov 07, 2012 103.80 103.83 103.72 103.73 298,539 +0.36(+0.35%)
Nov 06, 2012 103.58 103.59 103.36 103.36 107,034 -0.24(-0.24%)
Nov 05, 2012 103.57 103.65 103.57 103.61 396,309 +0.13(+0.12%)
Nov 02, 2012 103.38 103.51 103.36 103.48 261,391 +0.02(+0.02%)
Nov 01, 2012 103.49 103.52 103.42 103.47 10,438,278 -0.03(-0.03%)
Oct 31, 2012 103.35 103.53 103.35 103.50 94,940 +0.18(+0.18%)
Oct 26, 2012 103.20 103.31 103.31 103.31 60,019 +0.25(+0.24%)
Oct 25, 2012 102.99 103.14 102.98 103.06 59,090 -0.22(-0.21%)
Oct 24, 2012 103.22 103.32 103.19 103.28 51,509 -0.02(-0.02%)
Oct 23, 2012 103.20 103.30 103.20 103.30 87,730 +0.01(+0.01%)
Oct 19, 2012 103.16 103.31 103.16 103.29 59,120 +0.15(+0.15%)
Oct 18, 2012 103.22 103.26 103.12 103.14 44,223 -0.08(-0.08%)
Oct 17, 2012 103.41 103.41 103.19 103.22 87,216 -0.32(-0.31%)
Oct 16, 2012 103.60 103.60 103.52 103.54 101,363 -0.14(-0.14%)
Oct 15, 2012 103.65 103.71 103.65 103.68 43,932 -0.03(-0.03%)
Oct 12, 2012 103.67 103.77 103.65 103.72 53,952 +0.03(+0.03%)
Oct 11, 2012 103.56 103.69 103.54 103.69 59,693 -0.01(-0.01%)
Oct 10, 2012 103.56 103.71 103.55 103.70 73,279 +0.04(+0.04%)
Oct 09, 2012 103.63 103.71 103.60 103.66 1,342,309 -0.10(-0.10%)
Oct 08, 2012 103.72 103.79 103.72 103.76 70,024 +0.15(+0.15%)
Oct 05, 2012 103.64 103.68 103.59 103.61 75,613 -0.18(-0.17%)
Oct 04, 2012 103.83 103.90 103.78 103.78 142,696 -0.13(-0.13%)
Oct 03, 2012 103.87 103.92 103.85 103.92 186,316 +0.04(+0.04%)
Oct 02, 2012 103.79 103.89 103.79 103.87 115,019 +0.02(+0.02%)
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.