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 (%)
Apr 29, 2016 109.54 109.72 109.47 109.65 597,253 +0.02(+0.02%)
Apr 28, 2016 109.40 109.66 109.38 109.64 1,276,194 +0.21(+0.19%)
Apr 27, 2016 109.28 109.43 109.12 109.43 328,622 +0.33(+0.30%)
Apr 26, 2016 109.19 109.20 109.05 109.10 281,381 -0.10(-0.09%)
Apr 25, 2016 109.23 109.31 109.19 109.19 628,779 -0.10(-0.10%)
Apr 22, 2016 109.32 109.36 109.21 109.30 251,624 -0.03(-0.02%)
Apr 21, 2016 109.32 109.41 109.26 109.32 859,068 -0.16(-0.14%)
Apr 20, 2016 109.78 109.80 109.39 109.48 372,591 -0.24(-0.22%)
Apr 19, 2016 109.77 109.82 109.70 109.72 243,866 -0.13(-0.12%)
Apr 18, 2016 109.88 109.89 109.79 109.86 921,387 -0.05(-0.05%)
Apr 15, 2016 109.80 110.00 109.79 109.91 283,739 +0.18(+0.17%)
Apr 14, 2016 109.78 109.85 109.67 109.72 296,303 -0.13(-0.12%)
Apr 13, 2016 109.83 109.94 109.78 109.86 225,751 -0.05(-0.05%)
Apr 12, 2016 110.01 110.04 109.87 109.91 301,807 -0.24(-0.21%)
Apr 11, 2016 110.02 110.22 110.02 110.14 409,812 +0.00(+0.00%)
Apr 08, 2016 110.10 110.19 110.02 110.14 285,658 -0.08(-0.07%)
Apr 07, 2016 110.09 110.25 110.06 110.22 388,421 +0.28(+0.25%)
Apr 06, 2016 110.01 110.02 109.83 109.94 702,738 -0.10(-0.09%)
Apr 05, 2016 110.00 110.06 109.96 110.04 3,507,143 +0.23(+0.21%)
Apr 04, 2016 109.78 109.85 109.71 109.81 394,241 +0.09(+0.08%)
Apr 01, 2016 109.77 109.82 109.58 109.72 4,120,929 -0.08(-0.08%)
Mar 31, 2016 109.63 109.89 109.53 109.81 719,684 +0.24(+0.22%)
Mar 30, 2016 109.43 109.61 109.35 109.56 365,900 +0.10(+0.09%)
Mar 29, 2016 109.14 109.51 109.13 109.47 604,508 +0.47(+0.43%)
Mar 28, 2016 108.99 109.10 108.94 109.00 396,657 +0.05(+0.05%)
Mar 24, 2016 109.09 108.94 108.94 108.94 372,318 -0.06(-0.06%)
Mar 23, 2016 108.78 109.06 108.78 109.00 1,117,409 +0.26(+0.24%)
Mar 22, 2016 109.01 109.08 108.70 108.74 428,481 -0.12(-0.11%)
Mar 21, 2016 108.94 108.99 108.87 108.87 695,441 -0.23(-0.22%)
Mar 18, 2016 109.02 109.12 108.99 109.10 325,767 +0.23(+0.21%)
Mar 17, 2016 108.80 108.94 108.79 108.88 443,152 +0.08(+0.07%)
Mar 16, 2016 108.19 108.82 108.12 108.80 328,595 +0.45(+0.42%)
Mar 15, 2016 108.47 108.53 108.30 108.34 346,790 +0.01(+0.01%)
Mar 14, 2016 108.37 108.48 108.33 108.33 357,818 -0.02(-0.02%)
Mar 11, 2016 108.50 108.50 108.26 108.35 351,202 -0.15(-0.14%)
Mar 10, 2016 108.67 108.75 108.45 108.50 295,043 -0.29(-0.26%)
Mar 09, 2016 108.81 108.88 108.70 108.79 365,425 -0.19(-0.18%)
Mar 08, 2016 108.99 109.08 108.91 108.98 316,950 +0.35(+0.32%)
Mar 07, 2016 108.71 108.71 108.56 108.63 622,780 -0.17(-0.15%)
Mar 04, 2016 108.91 108.97 108.66 108.80 449,038 -0.16(-0.14%)
Mar 03, 2016 108.88 109.08 108.87 108.95 838,934 +0.01(+0.01%)
Mar 02, 2016 108.90 109.00 108.81 108.94 675,649 -0.10(-0.09%)
Mar 01, 2016 109.57 109.60 109.00 109.04 2,603,158 -0.50(-0.46%)
Feb 29, 2016 109.38 109.57 109.37 109.54 3,571,811 +0.04(+0.04%)
Feb 26, 2016 109.54 109.56 109.34 109.50 577,573 -0.30(-0.27%)
Feb 25, 2016 109.77 109.92 109.70 109.80 391,805 +0.19(+0.17%)
Feb 24, 2016 109.79 110.06 109.53 109.60 554,405 +0.03(+0.03%)
Feb 23, 2016 109.32 109.66 109.28 109.57 796,841 +0.09(+0.08%)
Feb 22, 2016 109.45 109.52 109.38 109.48 286,452 -0.03(-0.02%)
Feb 19, 2016 109.48 109.64 109.46 109.51 404,856 -0.10(-0.09%)
Feb 18, 2016 109.38 109.67 109.32 109.60 520,836 +0.25(+0.23%)
Feb 17, 2016 109.36 109.37 109.18 109.35 661,781 -0.16(-0.14%)
Feb 16, 2016 109.49 109.60 109.42 109.51 455,203 -0.14(-0.13%)
Feb 12, 2016 109.84 109.65 109.65 109.65 1,343,653 -0.38(-0.35%)
Feb 11, 2016 110.38 110.47 110.00 110.03 2,136,926 +0.18(+0.16%)
Feb 10, 2016 109.67 109.89 109.52 109.86 629,281 +0.13(+0.12%)
Feb 09, 2016 109.97 109.98 109.72 109.73 899,422 -0.03(-0.03%)
Feb 08, 2016 109.59 109.82 109.54 109.76 1,057,093 +0.43(+0.39%)
Feb 05, 2016 109.21 109.40 109.11 109.33 441,730 +0.01(+0.01%)
Feb 04, 2016 109.33 109.38 109.19 109.33 3,743,491 +0.10(+0.10%)
Feb 03, 2016 109.16 109.56 109.12 109.22 772,742 +0.03(+0.02%)
Feb 02, 2016 109.05 109.23 109.00 109.19 705,619 +0.44(+0.41%)
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.