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 27, 2013 102.33 102.50 102.33 102.42 205,573 +0.13(+0.13%)
Sep 26, 2013 102.25 102.29 102.19 102.28 256,107 -0.09(-0.09%)
Sep 25, 2013 102.21 102.39 102.17 102.38 267,816 +0.16(+0.15%)
Sep 24, 2013 102.11 102.26 102.09 102.22 305,920 +0.13(+0.13%)
Sep 23, 2013 101.99 102.11 101.96 102.09 265,673 +0.16(+0.16%)
Sep 20, 2013 101.92 102.03 101.84 101.93 278,117 -0.01(-0.01%)
Sep 19, 2013 102.07 102.11 101.91 101.94 362,318 -0.17(-0.17%)
Sep 18, 2013 101.29 102.23 101.18 102.11 363,697 +0.72(+0.71%)
Sep 17, 2013 101.41 101.42 101.29 101.39 269,718 +0.11(+0.11%)
Sep 16, 2013 101.59 101.58 101.25 101.28 259,230 +0.26(+0.26%)
Sep 13, 2013 100.93 101.04 100.91 101.02 254,286 +0.08(+0.08%)
Sep 12, 2013 101.06 101.14 100.92 100.94 436,509 -0.02(-0.02%)
Sep 11, 2013 100.85 100.97 100.70 100.96 520,514 +0.29(+0.29%)
Sep 10, 2013 100.70 100.79 100.65 100.67 296,325 -0.24(-0.23%)
Sep 09, 2013 100.97 100.98 100.88 100.91 545,611 +0.19(+0.18%)
Sep 06, 2013 100.76 100.97 100.63 100.72 831,848 +0.39(+0.39%)
Sep 05, 2013 100.52 100.58 100.32 100.33 2,096,206 -0.45(-0.44%)
Sep 04, 2013 101.03 101.08 100.75 100.78 1,501,176 -0.27(-0.27%)
Sep 03, 2013 101.00 101.10 100.78 101.05 30,202,140 -0.21(-0.21%)
Aug 30, 2013 101.37 101.41 101.23 101.26 372,957 -0.11(-0.11%)
Aug 29, 2013 101.14 101.41 101.14 101.37 97,850 +0.05(+0.05%)
Aug 28, 2013 101.38 101.41 101.25 101.32 203,419 -0.20(-0.20%)
Aug 27, 2013 101.43 101.58 101.36 101.52 235,989 +0.25(+0.24%)
Aug 26, 2013 101.30 101.30 101.19 101.28 219,466 +0.18(+0.18%)
Aug 23, 2013 100.79 101.19 100.73 101.10 75,695 +0.21(+0.21%)
Aug 22, 2013 100.98 101.06 100.80 100.89 97,439 -0.18(-0.18%)
Aug 21, 2013 101.32 101.39 101.04 101.07 201,127 -0.36(-0.36%)
Aug 20, 2013 101.37 101.45 101.35 101.43 120,791 +0.24(+0.24%)
Aug 19, 2013 101.25 101.25 101.09 101.19 133,671 -0.15(-0.15%)
Aug 16, 2013 101.52 101.52 101.20 101.34 2,029,214 -0.19(-0.18%)
Aug 15, 2013 101.45 101.61 101.34 101.52 169,770 -0.21(-0.21%)
Aug 14, 2013 101.69 101.78 101.69 101.73 70,035 +0.02(+0.02%)
Aug 13, 2013 101.85 101.85 101.65 101.72 109,741 -0.42(-0.41%)
Aug 12, 2013 102.25 102.27 102.11 102.14 280,766 -0.08(-0.07%)
Aug 09, 2013 102.15 102.22 102.13 102.22 203,494 +0.06(+0.06%)
Aug 08, 2013 102.17 102.22 102.06 102.16 109,083 +0.04(+0.04%)
Aug 07, 2013 102.08 102.18 102.04 102.11 250,360 +0.10(+0.10%)
Aug 06, 2013 101.99 102.06 101.95 102.01 171,351 -0.02(-0.02%)
Aug 05, 2013 102.03 102.06 101.94 102.03 123,891 -0.12(-0.12%)
Aug 02, 2013 101.91 102.17 101.90 102.15 383,881 +0.54(+0.53%)
Aug 01, 2013 101.87 101.87 101.53 101.61 33,332,562 -0.44(-0.43%)
Jul 31, 2013 101.72 102.10 101.68 102.05 217,715 +0.01(+0.01%)
Jul 30, 2013 102.08 102.13 101.99 102.04 179,038 -0.03(-0.03%)
Jul 29, 2013 102.08 102.09 101.99 102.08 1,740,949 -0.03(-0.03%)
Jul 26, 2013 102.13 102.14 102.04 102.11 364,666 +0.05(+0.05%)
Jul 25, 2013 101.78 102.08 101.77 102.06 214,474 +0.11(+0.11%)
Jul 24, 2013 101.98 102.03 101.80 101.95 273,350 -0.28(-0.27%)
Jul 23, 2013 102.15 102.24 102.11 102.23 169,586 -0.06(-0.06%)
Jul 22, 2013 102.22 102.30 102.22 102.29 356,131 +0.03(+0.02%)
Jul 19, 2013 102.15 102.28 102.14 102.26 255,499 +0.20(+0.20%)
Jul 18, 2013 102.22 102.24 102.04 102.06 184,328 -0.16(-0.16%)
Jul 17, 2013 102.27 102.32 102.15 102.22 344,605 +0.27(+0.26%)
Jul 16, 2013 101.95 102.01 101.89 101.95 263,958 +0.03(+0.03%)
Jul 15, 2013 101.81 101.93 101.81 101.92 405,368 +0.15(+0.15%)
Jul 12, 2013 102.03 102.07 101.69 101.77 242,910 -0.07(-0.07%)
Jul 11, 2013 101.72 101.86 101.65 101.85 200,164 +0.56(+0.55%)
Jul 10, 2013 101.42 101.53 101.27 101.29 305,964 -0.14(-0.13%)
Jul 09, 2013 101.43 101.48 101.38 101.43 420,426 +0.07(+0.07%)
Jul 08, 2013 101.15 101.38 101.15 101.36 269,603 +0.40(+0.39%)
Jul 05, 2013 101.16 101.17 100.94 100.96 1,326,063 -0.81(-0.80%)
Jul 03, 2013 101.90 101.99 101.76 101.77 188,332 -0.13(-0.12%)
Jul 02, 2013 101.85 101.94 101.81 101.90 366,072 +0.02(+0.02%)
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.