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 (%)
Sep 28, 2012 103.85 103.90 103.78 103.84 90,207 +0.06(+0.06%)
Sep 27, 2012 103.71 103.80 103.71 103.78 91,849 -0.04(-0.04%)
Sep 26, 2012 103.68 103.82 103.68 103.82 93,450 +0.19(+0.19%)
Sep 25, 2012 103.54 103.64 103.47 103.63 82,478 +0.05(+0.05%)
Sep 24, 2012 103.57 103.62 103.52 103.58 517,991 +0.05(+0.05%)
Sep 21, 2012 103.37 103.53 103.37 103.53 97,545 +0.11(+0.11%)
Sep 20, 2012 103.52 103.56 103.37 103.42 101,253 +0.02(+0.02%)
Sep 19, 2012 103.43 103.46 103.36 103.40 67,465 +0.05(+0.05%)
Sep 18, 2012 103.39 103.44 103.32 103.35 101,651 +0.12(+0.11%)
Sep 17, 2012 103.24 103.31 103.23 103.23 559,135 +0.02(+0.02%)
Sep 14, 2012 103.39 103.39 103.20 103.22 551,032 -0.36(-0.35%)
Sep 13, 2012 103.53 103.62 103.20 103.58 478,731 +0.20(+0.20%)
Sep 12, 2012 103.39 103.42 103.34 103.38 124,121 -0.14(-0.14%)
Sep 11, 2012 103.57 103.58 103.49 103.52 70,281 -0.07(-0.06%)
Sep 10, 2012 103.62 103.64 103.51 103.59 359,568 +0.02(+0.02%)
Sep 07, 2012 103.79 103.79 103.57 103.57 373,830 +0.12(+0.11%)
Sep 06, 2012 103.54 103.54 103.42 103.45 928,026 -0.28(-0.27%)
Sep 05, 2012 103.70 103.78 103.69 103.73 254,864 +0.02(+0.02%)
Sep 04, 2012 103.79 103.85 103.68 103.71 9,447,640 -0.15(-0.15%)
Aug 31, 2012 103.54 103.87 103.54 103.86 1,172,526 +0.30(+0.29%)
Aug 30, 2012 103.54 103.60 103.50 103.56 122,117 +0.14(+0.14%)
Aug 29, 2012 103.43 103.43 103.33 103.42 124,649 +0.01(+0.01%)
Aug 27, 2012 103.37 103.44 103.37 103.41 287,433 +0.12(+0.11%)
Aug 24, 2012 103.39 103.44 103.29 103.29 123,253 -0.06(-0.06%)
Aug 23, 2012 103.38 103.43 103.33 103.35 242,902 +0.08(+0.08%)
Aug 22, 2012 103.06 103.30 103.04 103.27 191,546 +0.38(+0.37%)
Aug 21, 2012 102.83 102.91 102.73 102.89 119,242 +0.02(+0.02%)
Aug 20, 2012 102.81 102.89 102.80 102.88 133,615 +0.04(+0.04%)
Aug 17, 2012 102.81 102.88 102.79 102.83 128,433 +0.10(+0.10%)
Aug 16, 2012 102.84 102.89 102.67 102.73 230,042 -0.12(-0.11%)
Aug 15, 2012 102.95 102.96 102.83 102.85 130,891 -0.23(-0.22%)
Aug 14, 2012 103.09 103.14 103.07 103.08 194,354 -0.19(-0.18%)
Aug 13, 2012 103.24 103.33 103.24 103.26 155,180 +0.02(+0.02%)
Aug 10, 2012 103.30 103.31 103.23 103.24 127,971 +0.09(+0.09%)
Aug 09, 2012 103.09 103.17 103.02 103.14 207,561 +0.01(+0.01%)
Aug 08, 2012 103.23 103.27 103.11 103.14 376,761 -0.12(-0.11%)
Aug 07, 2012 103.29 103.33 103.19 103.25 224,011 -0.24(-0.24%)
Aug 06, 2012 103.50 103.57 103.45 103.50 1,212,733 +0.07(+0.06%)
Aug 03, 2012 103.50 103.53 103.34 103.43 158,853 -0.27(-0.26%)
Aug 02, 2012 103.66 103.80 103.64 103.70 369,821 +0.11(+0.11%)
Aug 01, 2012 103.64 103.78 103.50 103.59 8,814,093 -0.15(-0.15%)
Jul 31, 2012 103.71 103.75 103.60 103.74 1,035,571 +0.12(+0.11%)
Jul 30, 2012 103.49 103.63 103.45 103.62 108,537 +0.17(+0.16%)
Jul 27, 2012 103.57 103.59 103.34 103.45 130,097 -0.29(-0.28%)
Jul 26, 2012 103.80 103.82 103.73 103.75 1,040,113 -0.11(-0.10%)
Jul 25, 2012 103.83 103.86 103.76 103.86 97,441 +0.01(+0.01%)
Jul 24, 2012 103.74 103.89 103.72 103.85 162,367 +0.06(+0.06%)
Jul 23, 2012 103.81 103.82 103.74 103.79 2,817,726 +0.07(+0.06%)
Jul 20, 2012 103.64 103.75 103.64 103.72 75,710 +0.18(+0.18%)
Jul 19, 2012 103.60 103.64 103.52 103.54 844,687 -0.04(-0.04%)
Jul 18, 2012 103.58 103.62 103.55 103.58 81,171 +0.07(+0.07%)
Jul 17, 2012 103.55 103.60 103.49 103.50 61,401 -0.08(-0.08%)
Jul 16, 2012 103.61 103.66 103.58 103.59 62,279 +0.13(+0.13%)
Jul 13, 2012 103.45 103.45 103.34 103.45 145,456 +0.02(+0.02%)
Jul 12, 2012 103.45 103.48 103.41 103.44 117,241 +0.06(+0.06%)
Jul 11, 2012 103.47 103.52 103.35 103.38 86,170 -0.05(-0.05%)
Jul 10, 2012 103.41 103.45 103.40 103.43 241,013 +0.02(+0.02%)
Jul 09, 2012 103.37 103.44 103.36 103.41 166,528 +0.10(+0.10%)
Jul 06, 2012 103.30 103.36 103.29 103.31 405,435 +0.13(+0.13%)
Jul 05, 2012 103.13 103.23 103.12 103.18 529,477 +0.09(+0.09%)
Jul 03, 2012 103.15 103.17 103.08 103.08 289,045 -0.11(-0.11%)
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.