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 29, 2015 106.56 106.73 106.56 106.58 1,574,464 +0.07(+0.06%)
May 28, 2015 106.41 106.55 106.36 106.52 208,695 +0.12(+0.11%)
May 27, 2015 106.33 106.42 106.19 106.39 211,476 -0.02(-0.02%)
May 26, 2015 106.13 106.42 106.13 106.41 181,023 +0.16(+0.15%)
May 22, 2015 106.17 106.25 106.25 106.25 278,145 -0.14(-0.13%)
May 21, 2015 106.21 106.41 106.21 106.39 187,799 +0.28(+0.26%)
May 20, 2015 106.12 106.25 106.02 106.11 223,552 +0.19(+0.18%)
May 19, 2015 105.96 106.14 105.90 105.92 363,509 -0.35(-0.33%)
May 18, 2015 106.44 106.44 106.20 106.28 266,385 -0.29(-0.27%)
May 15, 2015 106.40 106.64 106.38 106.57 171,930 +0.27(+0.25%)
May 14, 2015 106.21 106.37 106.15 106.30 206,848 +0.27(+0.25%)
May 13, 2015 106.24 106.27 106.00 106.03 368,626 +0.01(+0.01%)
May 12, 2015 105.94 106.11 105.83 106.03 195,708 +0.04(+0.04%)
May 11, 2015 106.30 106.30 105.90 105.98 425,096 -0.47(-0.45%)
May 08, 2015 106.57 106.58 106.36 106.46 235,080 +0.35(+0.33%)
May 07, 2015 106.03 106.15 105.96 106.10 145,344 +0.12(+0.11%)
May 06, 2015 106.14 106.14 105.89 105.98 473,307 -0.22(-0.20%)
May 05, 2015 106.38 106.38 106.06 106.20 510,712 -0.09(-0.09%)
May 04, 2015 106.38 106.47 106.27 106.29 523,048 -0.03(-0.02%)
May 01, 2015 106.46 106.52 106.29 106.32 361,445 -0.34(-0.32%)
Apr 30, 2015 106.38 106.68 106.31 106.66 638,639 -0.03(-0.02%)
Apr 29, 2015 106.59 106.90 106.51 106.68 370,829 -0.10(-0.10%)
Apr 28, 2015 106.88 107.04 106.79 106.79 129,629 -0.26(-0.24%)
Apr 27, 2015 107.05 107.15 106.97 107.05 195,140 -0.12(-0.11%)
Apr 24, 2015 107.06 107.17 107.06 107.17 221,987 +0.25(+0.23%)
Apr 23, 2015 106.83 107.00 106.74 106.92 328,779 +0.16(+0.15%)
Apr 22, 2015 106.98 107.01 106.73 106.76 228,270 -0.32(-0.30%)
Apr 21, 2015 107.16 107.12 107.02 107.08 191,981 -0.08(-0.07%)
Apr 20, 2015 107.23 107.27 107.07 107.16 300,525 -0.03(-0.03%)
Apr 17, 2015 107.14 107.31 107.05 107.19 309,411 -0.03(-0.03%)
Apr 16, 2015 107.13 107.28 106.99 107.23 205,862 +0.15(+0.14%)
Apr 15, 2015 107.15 107.18 107.08 107.08 189,409 +0.05(+0.05%)
Apr 14, 2015 107.09 107.20 106.98 107.03 211,630 +0.16(+0.15%)
Apr 13, 2015 106.74 106.87 106.74 106.87 152,880 +0.15(+0.14%)
Apr 10, 2015 106.85 106.88 106.67 106.73 145,680 -0.03(-0.03%)
Apr 09, 2015 106.95 106.95 106.67 106.76 266,787 -0.23(-0.22%)
Apr 08, 2015 107.07 107.07 106.82 106.99 525,799 -0.04(-0.03%)
Apr 07, 2015 107.01 107.06 106.91 107.03 455,382 -0.10(-0.10%)
Apr 06, 2015 107.32 107.36 107.06 107.13 293,868 +0.22(+0.20%)
Apr 02, 2015 107.05 106.92 106.92 106.92 296,804 -0.08(-0.07%)
Apr 01, 2015 106.93 107.11 106.92 106.99 975,757 +0.22(+0.21%)
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%)
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.