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 (%)
May 30, 2014 103.89 103.96 103.80 103.87 1,259,678 -0.09(-0.09%)
May 29, 2014 104.08 104.21 103.94 103.96 119,523 -0.08(-0.07%)
May 28, 2014 103.93 104.10 103.91 104.04 106,897 +0.24(+0.23%)
May 27, 2014 103.75 103.81 103.64 103.80 156,557 +0.05(+0.05%)
May 23, 2014 103.75 103.75 103.75 103.75 131,790 +0.11(+0.11%)
May 22, 2014 103.68 103.72 103.62 103.64 120,364 -0.13(-0.12%)
May 21, 2014 103.75 103.80 103.64 103.76 94,180 -0.07(-0.07%)
May 20, 2014 103.72 103.88 103.67 103.83 193,481 +0.17(+0.16%)
May 19, 2014 103.70 103.84 103.66 103.66 106,338 +0.02(+0.02%)
May 16, 2014 103.68 103.74 103.62 103.64 169,160 -0.09(-0.08%)
May 15, 2014 103.60 103.82 103.57 103.73 402,281 +0.15(+0.15%)
May 14, 2014 103.42 103.70 103.42 103.58 99,666 +0.24(+0.23%)
May 13, 2014 103.26 103.35 103.25 103.34 91,133 +0.18(+0.17%)
May 12, 2014 103.14 103.21 103.10 103.16 78,088 -0.14(-0.13%)
May 09, 2014 103.20 103.31 103.19 103.30 148,222 +0.01(+0.01%)
May 08, 2014 103.15 103.31 103.14 103.29 208,264 +0.14(+0.14%)
May 07, 2014 103.01 103.21 102.91 103.14 254,230 +0.12(+0.12%)
May 06, 2014 103.01 103.03 102.96 103.02 99,919 +0.02(+0.02%)
May 05, 2014 103.11 103.11 102.96 103.01 451,647 -0.02(-0.02%)
May 02, 2014 102.79 103.14 102.76 103.03 423,018 -0.05(-0.05%)
May 01, 2014 102.98 103.16 102.95 103.08 631,159 +0.11(+0.11%)
Apr 30, 2014 102.87 102.98 102.77 102.97 528,555 +0.25(+0.24%)
Apr 29, 2014 102.63 102.73 102.61 102.73 94,949 +0.06(+0.06%)
Apr 28, 2014 102.69 102.82 102.59 102.67 62,114 -0.08(-0.07%)
Apr 25, 2014 102.80 102.87 102.70 102.74 134,370 +0.10(+0.10%)
Apr 24, 2014 102.58 102.74 102.57 102.64 92,829 -0.03(-0.03%)
Apr 23, 2014 102.67 102.79 102.64 102.68 102,004 +0.14(+0.14%)
Apr 22, 2014 102.53 102.58 102.49 102.53 401,716 -0.10(-0.10%)
Apr 21, 2014 102.65 102.71 102.61 102.63 226,824 +0.09(+0.09%)
Apr 17, 2014 102.80 102.54 102.54 102.54 84,495 -0.36(-0.35%)
Apr 16, 2014 102.97 103.02 102.88 102.90 150,071 -0.17(-0.16%)
Apr 15, 2014 102.99 103.18 102.94 103.07 93,310 -0.01(-0.01%)
Apr 14, 2014 103.08 103.17 103.02 103.08 80,963 -0.13(-0.12%)
Apr 11, 2014 103.23 103.27 103.15 103.20 192,418 +0.09(+0.08%)
Apr 10, 2014 102.93 103.31 102.93 103.12 402,264 +0.19(+0.18%)
Apr 09, 2014 102.61 102.93 102.56 102.93 381,634 +0.17(+0.17%)
Apr 08, 2014 102.71 102.78 102.62 102.76 171,876 +0.09(+0.09%)
Apr 07, 2014 102.66 102.78 102.66 102.67 87,184 +0.11(+0.11%)
Apr 04, 2014 102.41 102.60 102.39 102.56 84,890 +0.40(+0.39%)
Apr 03, 2014 102.14 102.25 102.14 102.16 66,359 +0.01(+0.01%)
Apr 02, 2014 102.25 102.28 102.11 102.15 201,685 -0.27(-0.27%)
Apr 01, 2014 102.42 102.46 102.37 102.42 131,000 -0.05(-0.05%)
Mar 31, 2014 102.22 102.47 102.22 102.47 1,115,210 +0.10(+0.10%)
Mar 28, 2014 102.52 102.52 102.36 102.37 72,849 -0.19(-0.18%)
Mar 27, 2014 102.40 102.59 102.40 102.55 94,000 -0.03(-0.03%)
Mar 26, 2014 102.38 102.61 102.38 102.59 130,375 +0.29(+0.28%)
Mar 25, 2014 102.28 102.43 102.27 102.30 1,024,289 -0.01(-0.01%)
Mar 24, 2014 102.19 102.38 102.18 102.31 1,122,425 -0.09(-0.09%)
Mar 21, 2014 102.32 102.46 102.32 102.40 216,221 -0.01(-0.01%)
Mar 20, 2014 102.40 102.41 102.28 102.41 101,096 -0.03(-0.03%)
Mar 19, 2014 103.06 103.43 102.27 102.44 333,755 -0.68(-0.66%)
Mar 18, 2014 103.03 103.13 103.00 103.12 332,926 +0.15(+0.15%)
Mar 17, 2014 103.06 103.11 102.95 102.97 200,509 -0.21(-0.21%)
Mar 14, 2014 103.28 103.29 103.10 103.18 333,509 +0.01(+0.01%)
Mar 13, 2014 102.71 103.22 102.71 103.17 568,866 +0.29(+0.28%)
Mar 12, 2014 102.89 102.97 102.84 102.89 161,621 +0.14(+0.14%)
Mar 11, 2014 102.66 102.78 102.62 102.74 164,512 +0.06(+0.06%)
Mar 10, 2014 102.65 102.72 102.60 102.68 329,199 +0.04(+0.04%)
Mar 07, 2014 102.61 102.70 102.59 102.64 217,060 -0.27(-0.26%)
Mar 06, 2014 102.87 102.97 102.87 102.91 806,638 -0.18(-0.17%)
Mar 05, 2014 102.97 103.13 102.93 103.09 383,089 +0.03(+0.03%)
Mar 04, 2014 103.22 103.23 103.04 103.06 40,234,848 -0.37(-0.36%)
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.