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 (%)
Dec 30, 2016 107.96 107.96 107.96 0 +0.16(+0.15%)
Dec 29, 2016 107.64 107.87 107.64 107.80 219,734 +0.26(+0.24%)
Dec 28, 2016 107.30 107.60 107.29 107.55 246,530 +0.23(+0.21%)
Dec 27, 2016 107.29 107.33 107.27 107.32 556,911 -0.14(-0.13%)
Dec 23, 2016 107.46 107.46 107.46 0 +0.10(+0.09%)
Dec 22, 2016 107.33 107.41 107.29 107.36 315,591 -0.01(-0.01%)
Dec 21, 2016 107.40 107.41 107.33 107.38 380,577 +0.07(+0.07%)
Dec 20, 2016 107.20 107.31 107.14 107.31 377,532 -0.09(-0.08%)
Dec 19, 2016 107.32 107.43 107.23 107.39 517,310 +0.29(+0.27%)
Dec 16, 2016 107.09 107.31 107.01 107.10 592,850 +0.12(+0.11%)
Dec 15, 2016 107.08 107.16 106.93 106.98 442,572 -0.23(-0.21%)
Dec 14, 2016 107.97 108.06 107.21 107.21 309,533 -0.62(-0.58%)
Dec 13, 2016 107.89 107.92 107.74 107.83 467,224 -0.03(-0.02%)
Dec 12, 2016 107.79 107.95 107.75 107.86 337,539 +0.02(+0.02%)
Dec 09, 2016 108.11 108.17 107.81 107.84 831,760 -0.27(-0.25%)
Dec 08, 2016 108.11 108.19 108.04 108.11 984,152 -0.17(-0.15%)
Dec 07, 2016 108.17 108.28 108.14 108.28 314,832 +0.20(+0.19%)
Dec 06, 2016 108.03 108.10 108.00 108.08 277,718 +0.09(+0.08%)
Dec 05, 2016 107.85 108.16 107.78 107.99 513,956 -0.08(-0.07%)
Dec 02, 2016 107.88 108.13 107.88 108.07 334,883 +0.33(+0.30%)
Dec 01, 2016 107.69 107.80 107.51 107.75 2,768,700 -0.19(-0.18%)
Nov 30, 2016 107.96 108.10 107.90 107.94 896,918 -0.33(-0.31%)
Nov 29, 2016 108.11 108.28 108.04 108.27 354,150 +0.07(+0.06%)
Nov 28, 2016 108.11 108.23 108.08 108.20 175,157 +0.22(+0.20%)
Nov 25, 2016 107.97 108.03 107.85 107.98 172,571 +0.02(+0.02%)
Nov 23, 2016 107.96 107.96 107.96 0 -0.33(-0.30%)
Nov 22, 2016 108.25 108.38 108.19 108.29 1,520,215 +0.11(+0.10%)
Nov 21, 2016 108.28 108.31 108.13 108.18 302,393 +0.02(+0.02%)
Nov 18, 2016 108.42 108.50 108.14 108.17 301,179 -0.26(-0.24%)
Nov 17, 2016 108.67 108.67 108.40 108.43 320,354 -0.22(-0.20%)
Nov 16, 2016 108.50 108.73 108.47 108.65 1,051,974 +0.00(+0.00%)
Nov 15, 2016 108.61 108.71 108.56 108.65 336,746 -0.05(-0.05%)
Nov 14, 2016 108.78 108.91 108.56 108.70 1,014,481 -0.37(-0.34%)
Nov 11, 2016 109.28 109.35 109.03 109.07 424,606 -0.19(-0.17%)
Nov 10, 2016 109.35 109.59 109.21 109.26 739,669 -0.28(-0.26%)
Nov 09, 2016 110.14 110.14 109.45 109.54 332,286 -0.75(-0.68%)
Nov 08, 2016 110.49 110.52 110.23 110.29 399,381 -0.25(-0.23%)
Nov 07, 2016 110.52 110.58 110.50 110.54 202,721 -0.28(-0.25%)
Nov 04, 2016 110.64 110.82 110.63 110.82 218,416 +0.18(+0.17%)
Nov 03, 2016 110.51 110.66 110.51 110.64 817,471 +0.02(+0.02%)
Nov 02, 2016 110.55 110.72 110.47 110.62 266,297 +0.18(+0.16%)
Nov 01, 2016 110.22 110.52 110.17 110.44 912,289 +0.09(+0.08%)
Oct 31, 2016 110.35 110.42 110.31 110.35 750,758 +0.05(+0.05%)
Oct 28, 2016 110.20 110.36 110.19 110.30 460,110 +0.11(+0.10%)
Oct 27, 2016 110.21 110.26 110.11 110.19 417,869 -0.18(-0.17%)
Oct 26, 2016 110.42 110.44 110.35 110.38 145,315 -0.11(-0.10%)
Oct 25, 2016 110.41 110.59 110.41 110.48 200,691 +0.00(+0.00%)
Oct 24, 2016 110.60 110.61 110.45 110.48 239,015 -0.10(-0.09%)
Oct 21, 2016 110.57 110.65 110.51 110.58 584,143 +0.03(+0.02%)
Oct 20, 2016 110.67 110.73 110.54 110.55 2,697,550 -0.09(-0.08%)
Oct 19, 2016 110.53 110.69 110.53 110.64 364,798 +0.02(+0.02%)
Oct 18, 2016 110.45 110.64 110.44 110.62 768,992 +0.13(+0.12%)
Oct 17, 2016 110.41 110.53 110.41 110.49 710,751 +0.14(+0.13%)
Oct 14, 2016 110.35 110.52 110.32 110.35 593,486 -0.11(-0.10%)
Oct 13, 2016 110.38 110.52 110.37 110.47 675,144 +0.18(+0.17%)
Oct 12, 2016 110.25 110.29 110.17 110.28 517,655 +0.02(+0.02%)
Oct 11, 2016 110.26 110.38 110.24 110.26 443,429 -0.03(-0.02%)
Oct 10, 2016 110.00 110.32 110.00 110.29 207,578 -0.17(-0.15%)
Oct 07, 2016 110.43 110.52 110.33 110.46 333,480 +0.10(+0.10%)
Oct 06, 2016 110.47 110.55 110.35 110.35 554,391 -0.20(-0.18%)
Oct 05, 2016 110.62 110.67 110.45 110.55 1,378,074 -0.11(-0.10%)
Oct 04, 2016 110.85 110.85 110.64 110.67 322,817 -0.25(-0.22%)
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.