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 30, 2015 106.24 106.52 106.23 106.34 218,910 -0.07(-0.06%)
Jun 29, 2015 106.19 106.49 106.11 106.41 265,642 +0.61(+0.58%)
Jun 26, 2015 105.77 105.86 105.75 105.80 140,637 -0.17(-0.16%)
Jun 25, 2015 106.00 106.09 105.85 105.97 193,604 -0.18(-0.17%)
Jun 24, 2015 106.06 106.17 105.93 106.16 605,062 +0.16(+0.15%)
Jun 23, 2015 105.89 106.15 105.89 106.00 245,402 -0.13(-0.12%)
Jun 22, 2015 106.31 106.31 106.11 106.13 190,637 -0.41(-0.39%)
Jun 19, 2015 106.44 106.61 106.44 106.54 387,564 +0.27(+0.25%)
Jun 18, 2015 106.32 106.38 106.05 106.28 299,365 -0.02(-0.02%)
Jun 17, 2015 106.00 106.39 105.61 106.29 3,012,459 +0.19(+0.18%)
Jun 16, 2015 106.09 106.14 105.98 106.10 168,253 +0.16(+0.15%)
Jun 15, 2015 106.04 106.09 105.87 105.94 248,100 +0.18(+0.17%)
Jun 12, 2015 105.68 105.97 105.67 105.76 223,976 -0.04(-0.04%)
Jun 11, 2015 105.55 105.82 105.47 105.80 149,004 +0.35(+0.34%)
Jun 10, 2015 105.57 105.64 105.43 105.45 286,834 -0.20(-0.19%)
Jun 09, 2015 105.77 105.77 105.58 105.64 163,964 -0.21(-0.20%)
Jun 08, 2015 105.81 105.89 105.79 105.85 250,929 +0.17(+0.16%)
Jun 05, 2015 105.63 105.82 105.52 105.68 477,814 -0.43(-0.41%)
Jun 04, 2015 105.97 106.21 105.97 106.11 327,309 +0.20(+0.19%)
Jun 03, 2015 106.11 106.11 105.85 105.91 402,908 -0.40(-0.37%)
Jun 02, 2015 106.36 106.40 106.24 106.31 372,719 -0.29(-0.27%)
Jun 01, 2015 106.87 106.92 106.52 106.60 257,511 -0.24(-0.23%)
May 29, 2015 106.81 106.99 106.81 106.84 1,570,709 +0.07(+0.07%)
May 28, 2015 106.67 106.81 106.62 106.77 208,197 +0.12(+0.11%)
May 27, 2015 106.58 106.67 106.44 106.65 210,972 -0.02(-0.02%)
May 26, 2015 106.38 106.67 106.38 106.67 180,591 +0.16(+0.15%)
May 22, 2015 106.42 106.50 106.50 106.50 277,482 -0.14(-0.13%)
May 21, 2015 106.46 106.67 106.46 106.64 187,352 +0.28(+0.26%)
May 20, 2015 106.37 106.50 106.27 106.36 223,019 +0.19(+0.18%)
May 19, 2015 106.21 106.40 106.16 106.17 362,642 -0.35(-0.33%)
May 18, 2015 106.69 106.70 106.45 106.53 265,749 -0.29(-0.27%)
May 15, 2015 106.66 106.90 106.64 106.82 171,520 +0.27(+0.25%)
May 14, 2015 106.47 106.62 106.41 106.56 206,355 +0.27(+0.25%)
May 13, 2015 106.49 106.52 106.25 106.29 367,746 +0.01(+0.01%)
May 12, 2015 106.19 106.36 106.08 106.28 195,241 +0.04(+0.04%)
May 11, 2015 106.56 106.56 106.16 106.23 424,082 -0.47(-0.45%)
May 08, 2015 106.82 106.84 106.61 106.71 234,519 +0.35(+0.33%)
May 07, 2015 106.28 106.41 106.22 106.36 144,998 +0.12(+0.11%)
May 06, 2015 106.39 106.40 106.15 106.23 472,178 -0.22(-0.20%)
May 05, 2015 106.63 106.63 106.32 106.45 509,494 -0.10(-0.09%)
May 04, 2015 106.63 106.73 106.52 106.55 521,801 -0.03(-0.02%)
May 01, 2015 106.72 106.78 106.55 106.57 360,583 -0.34(-0.32%)
Apr 30, 2015 106.64 106.94 106.56 106.91 637,116 -0.03(-0.02%)
Apr 29, 2015 106.84 107.16 106.77 106.94 369,945 -0.10(-0.10%)
Apr 28, 2015 107.14 107.29 107.04 107.04 129,320 -0.26(-0.24%)
Apr 27, 2015 107.31 107.40 107.22 107.30 194,675 -0.12(-0.11%)
Apr 24, 2015 107.32 107.42 107.31 107.42 221,458 +0.25(+0.23%)
Apr 23, 2015 107.08 107.26 106.99 107.17 327,995 +0.16(+0.14%)
Apr 22, 2015 107.23 107.27 106.99 107.02 227,725 -0.32(-0.30%)
Apr 21, 2015 107.41 107.38 107.28 107.33 191,523 -0.08(-0.07%)
Apr 20, 2015 107.48 107.53 107.33 107.41 299,808 -0.03(-0.03%)
Apr 17, 2015 107.40 107.57 107.31 107.45 308,673 -0.03(-0.03%)
Apr 16, 2015 107.39 107.53 107.25 107.48 205,371 +0.15(+0.14%)
Apr 15, 2015 107.40 107.44 107.33 107.33 188,957 +0.05(+0.05%)
Apr 14, 2015 107.34 107.46 107.24 107.28 211,125 +0.16(+0.14%)
Apr 13, 2015 107.00 107.13 107.00 107.13 152,516 +0.15(+0.14%)
Apr 10, 2015 107.10 107.14 106.93 106.98 145,333 -0.04(-0.03%)
Apr 09, 2015 107.21 107.21 106.93 107.02 266,151 -0.23(-0.22%)
Apr 08, 2015 107.33 107.33 107.08 107.25 524,545 -0.03(-0.03%)
Apr 07, 2015 107.27 107.32 107.17 107.28 454,296 -0.10(-0.10%)
Apr 06, 2015 107.58 107.62 107.32 107.39 293,167 +0.22(+0.20%)
Apr 02, 2015 107.30 107.17 107.17 107.17 296,096 -0.08(-0.07%)
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.