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 (%)
Aug 31, 2016 111.05 111.14 110.93 110.93 218,287 -0.11(-0.10%)
Aug 30, 2016 110.99 111.09 110.99 111.05 158,539 -0.01(-0.01%)
Aug 29, 2016 110.89 111.06 110.84 111.05 176,745 +0.27(+0.25%)
Aug 26, 2016 111.12 111.27 110.73 110.78 267,431 -0.32(-0.28%)
Aug 25, 2016 111.16 111.22 111.10 111.10 157,346 -0.17(-0.15%)
Aug 24, 2016 111.32 111.34 111.19 111.26 253,999 +0.00(+0.00%)
Aug 23, 2016 111.30 111.35 111.19 111.26 113,705 +0.01(+0.01%)
Aug 22, 2016 111.24 111.28 111.16 111.25 233,672 +0.16(+0.14%)
Aug 19, 2016 111.16 111.22 111.07 111.10 193,931 -0.26(-0.24%)
Aug 18, 2016 111.25 111.41 111.19 111.36 161,124 +0.15(+0.13%)
Aug 17, 2016 111.11 111.33 111.07 111.21 316,793 +0.11(+0.10%)
Aug 16, 2016 111.17 111.21 111.07 111.11 320,767 -0.16(-0.14%)
Aug 15, 2016 111.33 111.37 111.23 111.26 182,529 -0.19(-0.17%)
Aug 12, 2016 111.51 111.60 111.40 111.45 344,018 +0.27(+0.25%)
Aug 11, 2016 111.55 111.55 111.11 111.18 597,689 -0.36(-0.32%)
Aug 10, 2016 111.47 111.57 111.40 111.54 280,557 +0.16(+0.14%)
Aug 09, 2016 111.21 111.38 111.17 111.38 264,708 +0.24(+0.21%)
Aug 08, 2016 111.11 111.25 111.04 111.14 161,111 -0.05(-0.05%)
Aug 05, 2016 111.41 111.45 111.19 111.19 227,859 -0.51(-0.46%)
Aug 04, 2016 111.62 111.77 111.62 111.70 123,982 +0.16(+0.14%)
Aug 03, 2016 111.52 111.55 111.34 111.55 265,745 +0.10(+0.09%)
Aug 02, 2016 111.33 111.57 111.32 111.45 483,793 -0.11(-0.10%)
Aug 01, 2016 111.55 111.69 111.53 111.56 396,134 -0.17(-0.15%)
Jul 29, 2016 111.58 111.75 111.55 111.73 473,107 +0.28(+0.25%)
Jul 28, 2016 111.29 111.48 111.27 111.45 183,564 +0.07(+0.06%)
Jul 27, 2016 111.16 111.38 111.14 111.38 197,182 +0.27(+0.24%)
Jul 26, 2016 111.08 111.13 110.98 111.11 508,616 +0.03(+0.02%)
Jul 25, 2016 111.19 111.22 111.07 111.08 370,435 -0.11(-0.10%)
Jul 22, 2016 111.17 111.30 111.12 111.20 236,210 -0.11(-0.09%)
Jul 21, 2016 111.00 111.30 110.97 111.30 327,419 +0.19(+0.17%)
Jul 20, 2016 111.15 111.15 111.01 111.11 321,644 -0.13(-0.12%)
Jul 19, 2016 111.17 111.29 111.14 111.24 174,102 +0.16(+0.14%)
Jul 18, 2016 111.18 111.24 111.03 111.08 257,384 +0.03(+0.02%)
Jul 15, 2016 111.10 111.14 111.00 111.06 3,079,321 -0.21(-0.19%)
Jul 14, 2016 111.20 111.39 111.20 111.27 484,439 -0.18(-0.17%)
Jul 13, 2016 111.58 111.60 111.43 111.45 302,736 +0.11(+0.09%)
Jul 12, 2016 111.41 111.52 111.28 111.35 303,529 -0.29(-0.26%)
Jul 11, 2016 111.82 111.87 111.64 111.64 645,113 -0.39(-0.34%)
Jul 08, 2016 111.83 112.03 112.00 112.02 233,890 +0.03(+0.02%)
Jul 07, 2016 111.85 112.05 111.80 112.00 496,130 -0.03(-0.02%)
Jul 06, 2016 112.03 112.10 111.92 112.02 540,780 -0.04(-0.04%)
Jul 05, 2016 112.02 112.18 111.97 112.07 539,064 +0.23(+0.20%)
Jul 01, 2016 111.88 111.84 111.84 111.84 2,173,408 +0.17(+0.15%)
Jun 30, 2016 111.60 111.76 111.54 111.67 715,787 +0.12(+0.11%)
Jun 29, 2016 111.66 111.73 111.49 111.55 384,837 -0.21(-0.19%)
Jun 28, 2016 111.77 111.78 111.61 111.76 323,421 +0.01(+0.01%)
Jun 27, 2016 111.79 111.85 111.71 111.75 481,489 +0.46(+0.41%)
Jun 24, 2016 111.34 111.52 111.26 111.29 414,633 +0.83(+0.75%)
Jun 23, 2016 110.57 110.62 110.46 110.46 202,689 -0.32(-0.29%)
Jun 22, 2016 110.70 110.81 110.63 110.78 2,358,101 +0.13(+0.12%)
Jun 21, 2016 110.81 110.87 110.63 110.64 243,998 -0.12(-0.11%)
Jun 20, 2016 110.84 110.84 110.75 110.77 167,570 -0.31(-0.28%)
Jun 17, 2016 111.15 111.15 110.99 111.07 235,422 -0.11(-0.09%)
Jun 16, 2016 111.34 111.46 111.13 111.18 375,432 -0.03(-0.03%)
Jun 15, 2016 110.89 111.27 110.89 111.21 319,304 +0.30(+0.27%)
Jun 14, 2016 111.08 111.08 110.89 110.92 300,814 -0.02(-0.02%)
Jun 13, 2016 111.02 111.02 110.81 110.93 347,879 +0.20(+0.18%)
Jun 10, 2016 110.65 110.83 110.65 110.73 149,838 +0.22(+0.20%)
Jun 09, 2016 110.57 110.62 110.50 110.51 509,639 +0.08(+0.07%)
Jun 08, 2016 110.42 110.50 110.41 110.43 573,111 +0.02(+0.02%)
Jun 07, 2016 110.42 110.48 110.39 110.42 344,367 +0.11(+0.10%)
Jun 06, 2016 110.29 110.40 110.21 110.30 669,377 -0.13(-0.12%)
Jun 03, 2016 110.35 110.48 110.32 110.43 299,668 +0.65(+0.59%)
Jun 02, 2016 109.69 109.84 109.69 109.78 190,026 +0.17(+0.15%)
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.