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 (%)
Jul 31, 2017 109.94 109.98 109.91 109.94 404,840 -0.04(-0.03%)
Jul 28, 2017 109.84 109.99 109.83 109.98 263,941 +0.12(+0.11%)
Jul 27, 2017 109.84 109.91 109.79 109.85 260,225 -0.08(-0.07%)
Jul 26, 2017 109.66 109.99 109.66 109.93 344,909 +0.28(+0.25%)
Jul 25, 2017 109.81 109.82 109.66 109.66 207,144 -0.31(-0.28%)
Jul 24, 2017 110.02 110.06 109.94 109.97 1,568,744 -0.11(-0.10%)
Jul 21, 2017 110.06 110.13 110.02 110.07 645,123 +0.13(+0.12%)
Jul 20, 2017 110.00 110.03 109.91 109.94 653,174 +0.00(+0.00%)
Jul 19, 2017 109.96 109.98 109.91 109.94 386,806 -0.02(-0.02%)
Jul 18, 2017 109.92 109.98 109.89 109.96 327,428 +0.20(+0.19%)
Jul 17, 2017 109.72 109.82 109.68 109.75 401,974 +0.04(+0.03%)
Jul 14, 2017 109.88 109.89 109.70 109.72 392,431 +0.13(+0.12%)
Jul 13, 2017 109.62 109.63 109.50 109.59 355,470 -0.08(-0.07%)
Jul 12, 2017 109.72 109.75 109.62 109.67 271,297 +0.19(+0.18%)
Jul 11, 2017 109.29 109.47 109.29 109.47 392,027 +0.11(+0.10%)
Jul 10, 2017 109.36 109.41 109.30 109.36 240,558 +0.12(+0.11%)
Jul 07, 2017 109.32 109.33 109.20 109.25 503,743 -0.04(-0.04%)
Jul 06, 2017 109.29 109.33 109.20 109.29 828,597 -0.08(-0.07%)
Jul 05, 2017 109.30 109.44 109.28 109.37 2,946,495 +0.05(+0.05%)
Jul 03, 2017 109.52 109.54 109.28 109.32 1,097,410 -0.21(-0.19%)
Jun 30, 2017 109.68 109.72 109.51 109.53 300,404 -0.16(-0.15%)
Jun 29, 2017 109.59 109.77 109.57 109.69 484,256 -0.20(-0.19%)
Jun 28, 2017 109.82 109.90 109.76 109.89 304,747 +0.06(+0.06%)
Jun 27, 2017 109.91 109.91 109.76 109.83 458,004 -0.28(-0.26%)
Jun 26, 2017 110.07 110.14 110.07 110.12 226,357 +0.04(+0.04%)
Jun 23, 2017 110.05 110.09 110.00 110.07 289,687 +0.03(+0.02%)
Jun 22, 2017 110.05 110.09 109.97 110.05 167,822 +0.05(+0.05%)
Jun 21, 2017 109.91 110.00 109.88 109.99 525,167 +0.03(+0.02%)
Jun 20, 2017 109.83 110.02 109.82 109.97 207,356 +0.11(+0.10%)
Jun 19, 2017 109.97 110.00 109.82 109.86 368,219 -0.19(-0.17%)
Jun 16, 2017 110.04 110.12 109.98 110.05 1,937,030 +0.08(+0.07%)
Jun 15, 2017 110.03 110.04 109.94 109.97 273,901 -0.16(-0.15%)
Jun 14, 2017 110.25 110.37 110.04 110.12 741,481 +0.26(+0.23%)
Jun 13, 2017 109.79 109.89 109.79 109.87 333,139 +0.02(+0.02%)
Jun 12, 2017 109.81 110.01 109.79 109.85 420,411 -0.01(-0.01%)
Jun 09, 2017 109.81 109.92 109.79 109.86 1,310,269 -0.06(-0.06%)
Jun 08, 2017 109.98 110.00 109.82 109.92 1,520,132 -0.10(-0.09%)
Jun 07, 2017 110.05 110.13 109.97 110.02 721,421 -0.16(-0.14%)
Jun 06, 2017 110.16 110.22 110.10 110.18 169,230 +0.21(+0.19%)
Jun 05, 2017 110.00 110.05 109.95 109.97 288,921 -0.14(-0.13%)
Jun 02, 2017 110.05 110.16 110.03 110.11 248,261 +0.25(+0.23%)
Jun 01, 2017 109.76 109.87 109.73 109.86 637,344 -0.02(-0.01%)
May 31, 2017 109.86 109.94 109.85 109.87 3,996,760 +0.00(+0.00%)
May 30, 2017 109.81 109.88 109.77 109.87 160,367 +0.13(+0.12%)
May 26, 2017 109.78 109.78 109.70 109.74 169,181 +0.04(+0.03%)
May 25, 2017 109.73 109.77 109.64 109.70 193,879 -0.01(-0.01%)
May 24, 2017 109.52 109.71 109.46 109.71 309,479 +0.22(+0.20%)
May 23, 2017 109.77 109.77 109.47 109.49 347,367 -0.20(-0.19%)
May 22, 2017 109.69 109.73 109.66 109.70 754,798 -0.04(-0.04%)
May 19, 2017 109.75 109.75 109.61 109.74 194,134 +0.00(+0.00%)
May 18, 2017 109.80 109.89 109.70 109.74 212,892 -0.10(-0.09%)
May 17, 2017 109.72 109.87 109.65 109.84 1,012,789 +0.48(+0.44%)
May 16, 2017 109.27 109.45 109.27 109.36 298,140 +0.06(+0.06%)
May 15, 2017 109.33 109.33 109.25 109.30 177,016 -0.04(-0.04%)
May 12, 2017 109.28 109.38 109.21 109.34 221,877 +0.33(+0.30%)
May 11, 2017 108.89 109.02 108.86 109.02 189,399 +0.10(+0.09%)
May 10, 2017 109.05 109.09 108.87 108.92 148,705 -0.05(-0.04%)
May 09, 2017 108.94 108.96 108.85 108.96 260,724 -0.05(-0.05%)
May 08, 2017 109.10 109.10 108.98 109.02 176,627 -0.15(-0.14%)
May 05, 2017 109.09 109.17 109.03 109.17 208,088 +0.03(+0.02%)
May 04, 2017 109.07 109.16 109.03 109.14 180,177 -0.12(-0.11%)
May 03, 2017 109.42 109.49 109.22 109.26 567,574 -0.19(-0.18%)
May 02, 2017 109.28 109.47 109.28 109.46 276,696 +0.14(+0.13%)
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.