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 29, 2016 111.31 111.48 111.28 111.47 474,238 +0.28(+0.25%)
Jul 28, 2016 111.02 111.21 111.00 111.19 184,002 +0.07(+0.06%)
Jul 27, 2016 110.90 111.12 110.87 111.12 197,653 +0.27(+0.24%)
Jul 26, 2016 110.81 110.87 110.72 110.85 509,831 +0.03(+0.02%)
Jul 25, 2016 110.92 110.95 110.80 110.82 371,320 -0.11(-0.10%)
Jul 22, 2016 110.91 111.04 110.86 110.93 236,775 -0.11(-0.10%)
Jul 21, 2016 110.73 111.04 110.71 111.04 328,202 +0.19(+0.17%)
Jul 20, 2016 110.88 110.88 110.75 110.85 322,413 -0.13(-0.12%)
Jul 19, 2016 110.91 111.02 110.88 110.98 174,518 +0.16(+0.14%)
Jul 18, 2016 110.92 110.98 110.77 110.82 257,999 +0.03(+0.02%)
Jul 15, 2016 110.84 110.87 110.73 110.79 3,086,682 -0.21(-0.19%)
Jul 14, 2016 110.93 111.12 110.93 111.00 485,597 -0.18(-0.16%)
Jul 13, 2016 111.32 111.34 111.16 111.19 303,460 +0.11(+0.09%)
Jul 12, 2016 111.14 111.25 111.01 111.08 304,255 -0.29(-0.26%)
Jul 11, 2016 111.56 111.60 111.37 111.37 646,655 -0.39(-0.35%)
Jul 08, 2016 111.56 111.77 111.73 111.76 234,449 +0.03(+0.02%)
Jul 07, 2016 111.58 111.78 111.53 111.73 497,316 -0.03(-0.02%)
Jul 06, 2016 111.77 111.83 111.65 111.76 542,073 -0.04(-0.04%)
Jul 05, 2016 111.75 111.91 111.70 111.80 540,352 +0.23(+0.20%)
Jul 01, 2016 111.62 111.57 111.57 111.57 2,178,603 +0.17(+0.15%)
Jun 30, 2016 111.34 111.49 111.27 111.40 717,498 +0.12(+0.11%)
Jun 29, 2016 111.39 111.46 111.23 111.28 385,757 -0.21(-0.19%)
Jun 28, 2016 111.51 111.52 111.34 111.49 324,194 +0.01(+0.01%)
Jun 27, 2016 111.53 111.59 111.45 111.48 482,640 +0.45(+0.41%)
Jun 24, 2016 111.07 111.25 110.99 111.03 415,624 +0.83(+0.75%)
Jun 23, 2016 110.31 110.36 110.19 110.19 203,174 -0.32(-0.29%)
Jun 22, 2016 110.44 110.55 110.37 110.51 2,363,738 +0.13(+0.12%)
Jun 21, 2016 110.55 110.61 110.37 110.38 244,581 -0.12(-0.11%)
Jun 20, 2016 110.58 110.58 110.48 110.50 167,971 -0.31(-0.28%)
Jun 17, 2016 110.89 110.89 110.73 110.81 235,985 -0.10(-0.09%)
Jun 16, 2016 111.08 111.19 110.87 110.91 376,329 -0.03(-0.03%)
Jun 15, 2016 110.62 111.00 110.62 110.95 320,067 +0.30(+0.27%)
Jun 14, 2016 110.82 110.82 110.62 110.65 301,533 -0.02(-0.02%)
Jun 13, 2016 110.75 110.75 110.55 110.67 348,711 +0.20(+0.18%)
Jun 10, 2016 110.39 110.56 110.39 110.47 150,196 +0.22(+0.20%)
Jun 09, 2016 110.31 110.36 110.24 110.25 510,858 +0.08(+0.07%)
Jun 08, 2016 110.15 110.24 110.14 110.17 574,481 +0.02(+0.02%)
Jun 07, 2016 110.15 110.22 110.12 110.15 345,190 +0.11(+0.10%)
Jun 06, 2016 110.03 110.13 109.95 110.04 670,978 -0.13(-0.12%)
Jun 03, 2016 110.09 110.22 110.06 110.17 300,384 +0.65(+0.59%)
Jun 02, 2016 109.43 109.57 109.43 109.52 190,480 +0.17(+0.15%)
Jun 01, 2016 109.52 109.60 109.34 109.36 607,037 -0.06(-0.06%)
May 31, 2016 109.14 109.50 109.14 109.42 3,252,204 +0.11(+0.10%)
May 27, 2016 109.47 109.31 109.31 109.31 372,169 -0.23(-0.21%)
May 26, 2016 109.40 109.56 109.35 109.54 336,066 +0.29(+0.26%)
May 25, 2016 109.24 109.32 109.22 109.25 162,530 -0.03(-0.03%)
May 24, 2016 109.35 109.35 109.21 109.29 244,257 -0.15(-0.14%)
May 23, 2016 109.43 109.46 109.31 109.43 169,026 -0.01(-0.01%)
May 20, 2016 109.39 109.47 109.33 109.44 1,309,097 +0.10(+0.09%)
May 19, 2016 109.32 109.44 109.32 109.35 286,932 +0.05(+0.05%)
May 18, 2016 109.60 109.62 109.20 109.29 623,917 -0.50(-0.45%)
May 17, 2016 109.81 109.94 109.78 109.79 229,394 -0.13(-0.12%)
May 16, 2016 109.98 110.00 109.90 109.92 1,166,371 -0.22(-0.20%)
May 13, 2016 110.01 110.19 109.93 110.14 401,172 +0.12(+0.11%)
May 12, 2016 110.03 110.12 109.94 110.02 158,327 -0.13(-0.12%)
May 11, 2016 110.09 110.27 110.07 110.15 228,748 -0.01(-0.01%)
May 10, 2016 110.12 110.18 110.06 110.16 322,945 -0.02(-0.02%)
May 09, 2016 110.11 110.18 110.06 110.18 318,550 +0.18(+0.17%)
May 06, 2016 110.08 110.18 109.93 109.99 758,494 -0.13(-0.12%)
May 05, 2016 109.93 110.12 109.81 110.12 174,698 +0.15(+0.14%)
May 04, 2016 109.91 109.98 109.74 109.98 288,084 +0.12(+0.11%)
May 03, 2016 109.84 109.91 109.79 109.85 839,067 +0.35(+0.32%)
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.