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 (%)
Mar 31, 2015 106.62 106.79 106.58 106.77 221,262 +0.20(+0.19%)
Mar 30, 2015 106.55 106.67 106.51 106.57 227,294 +0.07(+0.06%)
Mar 27, 2015 106.49 106.58 106.48 106.50 267,799 +0.18(+0.17%)
Mar 26, 2015 106.51 106.51 106.26 106.32 359,937 -0.25(-0.23%)
Mar 25, 2015 106.79 106.83 106.56 106.57 251,149 -0.22(-0.21%)
Mar 24, 2015 106.63 106.81 106.56 106.79 279,020 +0.17(+0.16%)
Mar 23, 2015 106.60 106.66 106.47 106.62 198,928 +0.08(+0.07%)
Mar 20, 2015 106.42 106.56 106.42 106.54 255,687 +0.33(+0.32%)
Mar 19, 2015 106.44 106.50 106.17 106.21 333,091 -0.39(-0.36%)
Mar 18, 2015 105.95 106.69 105.82 106.60 299,639 +0.76(+0.72%)
Mar 17, 2015 105.89 105.91 105.79 105.84 193,087 +0.08(+0.07%)
Mar 16, 2015 105.84 105.88 105.69 105.76 526,973 +0.14(+0.13%)
Mar 13, 2015 105.56 105.78 105.52 105.62 240,345 -0.03(-0.02%)
Mar 12, 2015 105.82 105.82 105.53 105.65 212,367 +0.09(+0.08%)
Mar 11, 2015 105.47 105.59 105.41 105.56 314,157 +0.06(+0.06%)
Mar 10, 2015 105.57 105.62 105.43 105.50 697,990 +0.20(+0.19%)
Mar 09, 2015 105.23 105.31 105.16 105.31 248,094 +0.26(+0.25%)
Mar 06, 2015 105.15 105.20 105.00 105.05 193,413 -0.59(-0.56%)
Mar 05, 2015 105.55 105.73 105.47 105.64 827,954 +0.09(+0.08%)
Mar 04, 2015 105.63 105.45 105.43 105.56 406,200 +0.10(+0.10%)
Mar 03, 2015 105.52 105.61 105.41 105.45 1,099,414 -0.13(-0.12%)
Mar 02, 2015 105.92 105.97 105.54 105.58 6,945,048 -0.35(-0.33%)
Feb 27, 2015 105.82 105.97 105.74 105.94 2,325,652 +0.19(+0.18%)
Feb 26, 2015 105.98 106.02 105.71 105.75 766,574 -0.41(-0.39%)
Feb 25, 2015 106.10 106.16 105.97 106.16 1,482,933 +0.04(+0.04%)
Feb 24, 2015 105.61 106.11 105.38 106.11 4,441,336 +0.41(+0.39%)
Feb 23, 2015 105.56 105.71 105.55 105.70 2,185,312 +0.25(+0.24%)
Feb 20, 2015 105.71 105.86 105.33 105.45 519,103 -0.08(-0.07%)
Feb 19, 2015 105.60 105.77 105.45 105.53 311,556 -0.19(-0.18%)
Feb 18, 2015 105.39 105.88 105.27 105.72 574,282 +0.38(+0.36%)
Feb 17, 2015 105.62 105.72 105.19 105.34 561,797 -0.39(-0.37%)
Feb 13, 2015 105.84 105.73 105.73 105.73 370,451 -0.12(-0.11%)
Feb 12, 2015 105.78 105.97 105.78 105.85 387,890 +0.12(+0.11%)
Feb 11, 2015 105.81 105.87 105.67 105.73 1,218,035 -0.03(-0.02%)
Feb 10, 2015 105.78 105.90 105.70 105.75 422,244 -0.14(-0.13%)
Feb 09, 2015 106.06 106.06 105.87 105.89 472,133 -0.05(-0.05%)
Feb 06, 2015 106.24 106.31 105.91 105.94 827,999 -0.84(-0.79%)
Feb 05, 2015 106.81 106.88 106.68 106.78 515,246 -0.15(-0.14%)
Feb 04, 2015 106.69 107.02 106.62 106.93 749,130 +0.06(+0.06%)
Feb 03, 2015 107.08 107.09 106.84 106.87 488,270 -0.44(-0.41%)
Feb 02, 2015 107.21 107.41 107.17 107.31 8,540,254 -0.06(-0.05%)
Jan 30, 2015 107.28 107.42 107.14 107.37 323,599 +0.51(+0.47%)
Jan 29, 2015 106.85 106.92 106.73 106.86 311,555 -0.15(-0.14%)
Jan 28, 2015 106.62 107.12 106.62 107.02 325,714 +0.39(+0.36%)
Jan 27, 2015 106.78 106.89 106.56 106.63 279,593 +0.10(+0.10%)
Jan 26, 2015 106.57 106.64 106.42 106.53 392,089 -0.16(-0.15%)
Jan 23, 2015 106.48 106.71 106.48 106.69 390,949 +0.32(+0.30%)
Jan 22, 2015 106.66 106.66 106.27 106.37 616,217 -0.15(-0.14%)
Jan 21, 2015 106.74 106.87 106.47 106.53 361,778 -0.24(-0.22%)
Jan 20, 2015 106.85 106.99 106.67 106.77 1,368,592 +0.03(+0.02%)
Jan 16, 2015 107.04 107.08 106.70 106.74 3,004,504 -0.48(-0.45%)
Jan 15, 2015 106.64 107.23 106.64 107.22 301,533 +0.59(+0.56%)
Jan 14, 2015 106.79 106.84 106.58 106.63 539,575 +0.28(+0.27%)
Jan 13, 2015 106.21 106.43 106.13 106.35 336,907 +0.10(+0.10%)
Jan 12, 2015 106.11 106.28 106.10 106.24 1,477,519 +0.23(+0.22%)
Jan 09, 2015 105.88 106.15 105.81 106.01 139,745 +0.31(+0.29%)
Jan 08, 2015 105.71 105.75 105.62 105.70 252,986 -0.13(-0.12%)
Jan 07, 2015 105.62 105.89 105.57 105.83 384,195 +0.09(+0.09%)
Jan 06, 2015 105.56 106.15 105.56 105.74 405,158 +0.33(+0.31%)
Jan 05, 2015 105.19 105.44 105.16 105.41 275,149 +0.24(+0.23%)
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.