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 (%)
Jun 29, 2012 103.10 103.28 103.10 103.27 696,761 -0.08(-0.07%)
Jun 28, 2012 103.35 103.40 103.32 103.34 157,232 +0.13(+0.13%)
Jun 27, 2012 103.17 103.21 103.08 103.21 299,950 +0.06(+0.06%)
Jun 26, 2012 103.11 103.19 103.08 103.15 229,440 -0.06(-0.06%)
Jun 25, 2012 103.17 103.22 103.16 103.21 1,208,051 +0.19(+0.19%)
Jun 22, 2012 103.02 103.06 102.99 103.02 1,118,229 -0.13(-0.12%)
Jun 21, 2012 103.06 103.22 103.06 103.14 146,531 +0.08(+0.08%)
Jun 20, 2012 103.08 103.19 102.96 103.06 180,772 -0.18(-0.17%)
Jun 19, 2012 103.25 103.25 103.13 103.23 995,936 -0.11(-0.11%)
Jun 18, 2012 103.36 103.37 103.25 103.34 146,014 -0.03(-0.03%)
Jun 15, 2012 103.32 103.38 103.26 103.38 184,260 +0.26(+0.25%)
Jun 14, 2012 103.17 103.24 103.06 103.11 168,885 -0.12(-0.11%)
Jun 13, 2012 103.14 103.25 103.08 103.23 158,295 +0.22(+0.21%)
Jun 12, 2012 103.17 103.22 103.01 103.02 147,327 -0.25(-0.24%)
Jun 11, 2012 103.11 103.37 103.11 103.27 271,434 +0.08(+0.08%)
Jun 08, 2012 103.38 103.38 103.16 103.18 100,777 +0.02(+0.02%)
Jun 07, 2012 103.05 103.17 103.03 103.17 299,458 +0.09(+0.09%)
Jun 06, 2012 103.31 103.33 103.04 103.07 284,768 -0.26(-0.25%)
Jun 05, 2012 103.35 103.44 103.26 103.33 200,575 -0.02(-0.02%)
Jun 04, 2012 103.47 103.51 103.34 103.36 549,467 -0.31(-0.30%)
Jun 01, 2012 103.64 103.75 103.62 103.67 660,527 +0.20(+0.19%)
May 31, 2012 103.35 103.56 103.31 103.47 2,150,180 +0.16(+0.15%)
May 30, 2012 103.17 103.32 103.13 103.31 360,339 +0.39(+0.38%)
May 29, 2012 103.01 103.05 102.92 102.93 258,328 -0.08(-0.07%)
May 25, 2012 102.98 103.00 102.93 103.00 151,396 +0.12(+0.11%)
May 24, 2012 102.90 102.96 102.86 102.88 95,846 -0.13(-0.12%)
May 23, 2012 103.01 103.08 102.97 103.01 185,440 +0.09(+0.09%)
May 22, 2012 102.87 102.93 102.83 102.92 197,533 -0.08(-0.08%)
May 21, 2012 102.95 103.03 102.94 103.00 226,129 -0.02(-0.02%)
May 18, 2012 102.89 103.06 102.89 103.02 180,173 -0.02(-0.02%)
May 17, 2012 102.91 103.08 102.91 103.03 256,953 +0.03(+0.03%)
May 16, 2012 102.86 103.03 102.84 103.00 184,434 +0.00(+0.00%)
May 15, 2012 103.03 103.04 102.97 103.00 161,149 -0.07(-0.07%)
May 14, 2012 103.03 103.11 103.00 103.07 145,210 +0.13(+0.13%)
May 11, 2012 102.91 102.94 102.85 102.93 88,744 +0.12(+0.11%)
May 10, 2012 102.81 102.82 102.73 102.82 96,682 -0.06(-0.06%)
May 09, 2012 102.98 102.99 102.84 102.88 166,193 +0.04(+0.04%)
May 08, 2012 102.83 102.94 102.83 102.83 382,066 +0.07(+0.07%)
May 07, 2012 102.82 102.82 102.74 102.77 191,701 +0.03(+0.02%)
May 04, 2012 102.72 102.80 102.71 102.74 289,247 +0.14(+0.14%)
May 03, 2012 102.50 102.63 102.50 102.60 163,246 +0.01(+0.01%)
May 02, 2012 102.65 102.65 102.55 102.59 538,691 +0.03(+0.03%)
May 01, 2012 102.65 102.67 102.47 102.56 6,414,248 -0.05(-0.05%)
Apr 30, 2012 102.56 102.63 102.54 102.61 147,953 +0.07(+0.07%)
Apr 27, 2012 102.46 102.56 102.46 102.54 82,062 +0.03(+0.02%)
Apr 26, 2012 102.53 102.55 102.45 102.51 99,244 +0.14(+0.14%)
Apr 25, 2012 102.25 102.39 102.17 102.37 80,996 -0.01(-0.01%)
Apr 24, 2012 102.45 102.48 102.36 102.38 138,325 -0.12(-0.11%)
Apr 23, 2012 102.47 102.51 102.46 102.50 247,286 +0.16(+0.16%)
Apr 20, 2012 102.25 102.36 102.25 102.34 69,074 -0.03(-0.03%)
Apr 19, 2012 102.36 102.41 102.33 102.37 97,879 +0.06(+0.06%)
Apr 18, 2012 102.34 102.36 102.29 102.31 100,927 +0.05(+0.05%)
Apr 17, 2012 102.25 102.30 102.21 102.26 206,505 -0.08(-0.08%)
Apr 16, 2012 102.26 102.45 102.26 102.35 1,060,501 +0.07(+0.07%)
Apr 13, 2012 102.20 102.34 102.20 102.28 126,214 +0.20(+0.20%)
Apr 12, 2012 102.21 102.21 102.05 102.08 182,237 -0.09(-0.09%)
Apr 11, 2012 102.16 102.20 102.07 102.17 308,807 -0.10(-0.10%)
Apr 10, 2012 102.14 102.32 102.09 102.27 500,352 +0.19(+0.19%)
Apr 09, 2012 102.09 102.15 102.07 102.08 397,353 +0.47(+0.46%)
Apr 05, 2012 101.61 101.64 101.51 101.61 97,532 +0.23(+0.23%)
Apr 04, 2012 101.35 101.42 101.32 101.37 184,315 +0.25(+0.25%)
Apr 03, 2012 101.58 101.67 101.11 101.12 84,862 -0.38(-0.38%)
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.