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 (%)
Jan 31, 2014 102.96 103.02 102.87 103.02 177,910 +0.23(+0.22%)
Jan 30, 2014 102.71 102.83 102.65 102.79 181,784 -0.04(-0.04%)
Jan 29, 2014 102.83 102.93 102.67 102.83 377,355 +0.21(+0.21%)
Jan 28, 2014 102.56 102.63 102.47 102.62 134,283 +0.14(+0.13%)
Jan 27, 2014 102.53 102.67 102.47 102.49 281,508 -0.12(-0.12%)
Jan 24, 2014 102.63 102.72 102.52 102.61 119,246 +0.20(+0.20%)
Jan 23, 2014 102.22 102.52 102.22 102.40 205,972 +0.40(+0.39%)
Jan 22, 2014 102.04 102.08 101.95 102.00 186,490 -0.17(-0.17%)
Jan 21, 2014 102.17 102.27 102.17 102.17 172,488 -0.13(-0.12%)
Jan 17, 2014 102.23 102.30 102.30 102.30 111,869 +0.11(+0.11%)
Jan 16, 2014 102.20 102.24 102.16 102.19 139,773 +0.13(+0.13%)
Jan 15, 2014 102.15 102.08 101.94 102.06 108,453 -0.09(-0.09%)
Jan 14, 2014 102.33 102.33 102.13 102.15 197,183 -0.27(-0.26%)
Jan 13, 2014 102.33 102.44 102.33 102.42 367,974 +0.18(+0.17%)
Jan 10, 2014 102.08 102.29 102.06 102.24 145,291 +0.51(+0.50%)
Jan 09, 2014 101.69 101.74 101.57 101.73 207,963 +0.13(+0.12%)
Jan 08, 2014 101.81 101.81 101.60 101.61 116,278 -0.38(-0.37%)
Jan 07, 2014 101.94 102.02 101.91 101.99 112,684 +0.08(+0.08%)
Jan 06, 2014 101.86 101.98 101.81 101.90 154,933 +0.16(+0.16%)
Jan 03, 2014 101.76 101.92 101.72 101.74 134,162 -0.08(-0.07%)
Jan 02, 2014 101.72 101.83 101.70 101.82 1,734,785 +0.10(+0.10%)
Dec 31, 2013 101.77 101.72 101.72 101.72 191,640 -0.12(-0.12%)
Dec 30, 2013 101.77 101.89 101.75 101.83 166,837 +0.14(+0.14%)
Dec 27, 2013 101.67 101.76 101.65 101.69 122,967 -0.01(-0.01%)
Dec 26, 2013 101.70 101.72 101.63 101.70 236,630 +0.01(+0.01%)
Dec 24, 2013 101.76 101.80 101.66 101.69 93,945 -0.20(-0.20%)
Dec 23, 2013 101.97 102.01 101.87 101.89 161,181 -0.10(-0.10%)
Dec 20, 2013 102.05 102.13 101.97 101.99 146,198 -0.10(-0.10%)
Dec 19, 2013 102.03 102.13 101.98 102.09 147,785 -0.29(-0.28%)
Dec 18, 2013 102.40 102.66 101.87 102.38 275,834 -0.17(-0.17%)
Dec 17, 2013 102.41 102.56 102.41 102.55 162,328 +0.16(+0.16%)
Dec 16, 2013 102.48 102.48 102.31 102.39 91,793 +0.04(+0.04%)
Dec 13, 2013 102.41 102.41 102.32 102.34 121,568 -0.02(-0.02%)
Dec 12, 2013 102.39 102.43 102.32 102.36 256,087 -0.20(-0.19%)
Dec 11, 2013 102.61 102.70 102.52 102.56 175,216 -0.14(-0.14%)
Dec 10, 2013 102.64 102.73 102.62 102.70 128,445 +0.18(+0.17%)
Dec 09, 2013 102.52 102.60 102.47 102.52 207,579 +0.02(+0.02%)
Dec 06, 2013 102.41 102.62 102.41 102.51 191,243 -0.05(-0.05%)
Dec 05, 2013 102.56 102.63 102.48 102.56 153,349 -0.14(-0.13%)
Dec 04, 2013 102.60 102.72 102.60 102.69 337,148 -0.19(-0.18%)
Dec 03, 2013 102.90 102.94 102.84 102.88 72,121 +0.09(+0.09%)
Dec 02, 2013 102.90 102.91 102.71 102.79 1,416,085 -0.23(-0.22%)
Nov 29, 2013 102.94 103.01 102.91 103.01 300,194 +0.00(+0.00%)
Nov 27, 2013 103.06 103.10 102.87 103.01 223,168 -0.07(-0.06%)
Nov 26, 2013 102.94 103.12 102.94 103.08 106,951 +0.08(+0.08%)
Nov 25, 2013 102.94 103.01 102.90 103.00 310,311 +0.06(+0.06%)
Nov 22, 2013 102.86 102.94 102.81 102.94 363,726 +0.08(+0.07%)
Nov 21, 2013 102.69 102.92 102.62 102.86 186,062 +0.03(+0.03%)
Nov 20, 2013 102.94 103.09 102.80 102.83 723,345 -0.09(-0.09%)
Nov 19, 2013 102.94 103.00 102.86 102.92 168,805 -0.17(-0.16%)
Nov 18, 2013 102.94 103.10 102.94 103.09 122,848 +0.14(+0.14%)
Nov 15, 2013 102.99 102.99 102.88 102.94 149,932 -0.02(-0.02%)
Nov 14, 2013 102.76 102.99 102.76 102.97 108,169 +0.54(+0.53%)
Nov 12, 2013 102.46 102.52 102.39 102.43 455,028 -0.09(-0.09%)
Nov 11, 2013 102.55 102.61 102.51 102.52 212,517 -0.03(-0.02%)
Nov 08, 2013 102.57 102.65 102.52 102.55 83,469 -0.48(-0.47%)
Nov 07, 2013 103.00 103.08 102.97 103.03 247,373 +0.10(+0.10%)
Nov 06, 2013 102.89 102.99 102.86 102.93 225,738 +0.22(+0.21%)
Nov 05, 2013 102.72 102.77 102.63 102.71 113,511 -0.14(-0.14%)
Nov 04, 2013 102.82 102.89 102.82 102.85 179,799 +0.12(+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.