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, 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%)
Feb 01, 2017 108.01 108.24 107.93 108.14 1,434,874 -0.14(-0.13%)
Jan 31, 2017 108.15 108.38 108.15 108.28 1,048,653 +0.21(+0.20%)
Jan 30, 2017 108.08 108.22 108.07 108.07 901,481 +0.03(+0.02%)
Jan 27, 2017 108.16 108.16 108.00 108.04 419,034 +0.05(+0.05%)
Jan 26, 2017 107.89 108.02 107.75 107.99 622,814 +0.10(+0.09%)
Jan 25, 2017 107.94 107.97 107.80 107.89 487,602 -0.26(-0.24%)
Jan 24, 2017 108.25 108.31 108.05 108.16 312,759 -0.23(-0.21%)
Jan 23, 2017 108.18 108.47 108.08 108.38 1,254,627 +0.33(+0.31%)
Jan 20, 2017 107.87 108.08 107.82 108.05 288,878 +0.12(+0.11%)
Jan 19, 2017 107.86 107.99 107.79 107.93 1,683,694 -0.17(-0.15%)
Jan 18, 2017 108.40 108.43 108.06 108.09 285,752 -0.48(-0.44%)
Jan 17, 2017 108.61 108.62 108.45 108.57 324,502 +0.37(+0.34%)
Jan 13, 2017 108.20 108.20 108.20 0 -0.17(-0.15%)
Jan 12, 2017 108.41 108.55 108.33 108.37 408,922 +0.11(+0.10%)
Jan 11, 2017 108.31 108.51 108.16 108.26 417,210 +0.00(+0.00%)
Jan 10, 2017 108.25 108.33 108.23 108.26 798,704 +0.02(+0.02%)
Jan 09, 2017 108.19 108.29 108.16 108.24 403,989 +0.21(+0.20%)
Jan 06, 2017 108.09 108.20 107.99 108.03 393,601 -0.30(-0.28%)
Jan 05, 2017 108.09 108.42 108.07 108.33 565,873 +0.33(+0.30%)
Jan 04, 2017 107.86 108.00 107.82 108.00 379,876 +0.07(+0.06%)
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.