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 (%)
Feb 28, 2013 104.08 104.10 104.03 104.10 156,008 +0.06(+0.06%)
Feb 27, 2013 104.14 104.14 104.01 104.04 211,502 +0.01(+0.01%)
Feb 26, 2013 104.01 104.11 103.98 104.03 420,340 +0.30(+0.28%)
Feb 22, 2013 103.72 103.75 103.69 103.73 152,422 +0.05(+0.05%)
Feb 21, 2013 103.71 103.75 103.67 103.68 527,654 +0.11(+0.11%)
Feb 20, 2013 103.47 103.60 103.45 103.58 219,634 +0.10(+0.10%)
Feb 19, 2013 103.58 103.60 103.46 103.47 186,314 -0.07(-0.07%)
Feb 15, 2013 103.55 103.57 103.46 103.54 152,650 -0.06(-0.06%)
Feb 14, 2013 103.51 103.60 103.44 103.60 110,305 +0.21(+0.20%)
Feb 13, 2013 103.38 103.47 103.36 103.39 205,299 -0.17(-0.16%)
Feb 12, 2013 103.53 103.60 103.52 103.56 133,396 -0.08(-0.07%)
Feb 11, 2013 103.63 103.68 103.62 103.63 194,988 -0.05(-0.05%)
Feb 08, 2013 103.67 103.72 103.56 103.68 81,178 +0.01(+0.01%)
Feb 07, 2013 103.66 103.78 103.64 103.68 128,247 +0.03(+0.03%)
Feb 06, 2013 103.60 103.68 103.58 103.64 286,273 -0.01(-0.01%)
Feb 04, 2013 103.52 103.68 103.52 103.65 191,271 +0.28(+0.27%)
Feb 01, 2013 103.70 103.73 103.37 103.37 333,812 -0.10(-0.09%)
Jan 31, 2013 103.51 103.51 103.41 103.47 219,477 +0.01(+0.01%)
Jan 30, 2013 103.36 103.48 103.33 103.46 260,501 +0.07(+0.06%)
Jan 29, 2013 103.45 103.52 103.38 103.39 114,708 -0.03(-0.03%)
Jan 28, 2013 103.31 103.43 103.31 103.43 235,040 -0.08(-0.08%)
Jan 25, 2013 103.66 103.66 103.48 103.51 137,045 -0.33(-0.32%)
Jan 24, 2013 103.90 103.90 103.78 103.84 110,016 -0.09(-0.09%)
Jan 23, 2013 103.93 103.99 103.91 103.93 165,011 +0.03(+0.02%)
Jan 22, 2013 103.75 103.93 103.75 103.91 94,609 +0.06(+0.06%)
Jan 18, 2013 103.79 103.87 103.79 103.85 317,049 +0.11(+0.11%)
Jan 17, 2013 103.78 103.80 103.69 103.74 98,042 -0.21(-0.20%)
Jan 16, 2013 103.98 103.98 103.92 103.95 109,873 +0.07(+0.06%)
Jan 15, 2013 103.92 103.95 103.87 103.88 303,723 +0.08(+0.07%)
Jan 14, 2013 103.86 103.86 103.78 103.81 78,651 +0.00(+0.00%)
Jan 11, 2013 103.63 103.81 103.61 103.81 77,577 +0.13(+0.13%)
Jan 10, 2013 103.70 103.73 103.65 103.67 298,332 -0.13(-0.12%)
Jan 09, 2013 103.75 103.84 103.71 103.80 123,602 +0.08(+0.07%)
Jan 08, 2013 103.64 103.73 103.64 103.72 298,307 +0.12(+0.11%)
Jan 07, 2013 103.60 103.62 103.55 103.60 300,711 +0.03(+0.03%)
Jan 04, 2013 103.53 103.59 103.47 103.57 164,176 +0.00(+0.00%)
Jan 03, 2013 103.78 103.81 103.55 103.57 351,056 -0.24(-0.23%)
Jan 02, 2013 103.76 103.84 103.76 103.81 12,844,726 -0.07(-0.06%)
Dec 31, 2012 104.03 104.05 103.61 103.87 233,166 -0.18(-0.17%)
Dec 28, 2012 104.08 104.08 104.01 104.05 151,829 +0.08(+0.08%)
Dec 27, 2012 103.82 104.03 103.82 103.97 125,962 +0.12(+0.11%)
Dec 26, 2012 103.82 103.87 103.81 103.85 192,085 +0.05(+0.05%)
Dec 24, 2012 103.78 103.80 103.76 103.80 72,733 -0.04(-0.04%)
Dec 21, 2012 103.88 103.91 103.82 103.84 235,796 +0.14(+0.13%)
Dec 20, 2012 103.78 103.81 103.69 103.70 170,396 -0.03(-0.02%)
Dec 19, 2012 103.70 103.83 103.70 103.73 259,915 +0.09(+0.09%)
Dec 18, 2012 103.81 103.83 103.64 103.64 418,500 -0.18(-0.18%)
Dec 17, 2012 104.01 104.01 103.81 103.82 232,857 -0.23(-0.22%)
Dec 14, 2012 104.03 104.08 104.02 104.05 158,268 +0.06(+0.06%)
Dec 13, 2012 104.09 104.10 103.99 103.99 235,837 -0.15(-0.15%)
Dec 12, 2012 104.22 104.28 104.11 104.14 539,659 -0.12(-0.11%)
Dec 11, 2012 104.24 104.28 104.19 104.26 156,776 -0.07(-0.07%)
Dec 10, 2012 104.33 104.37 104.29 104.33 136,731 +0.03(+0.03%)
Dec 07, 2012 104.28 104.37 104.26 104.30 140,170 -0.08(-0.08%)
Dec 06, 2012 104.42 104.45 104.38 104.38 128,426 +0.02(+0.02%)
Dec 05, 2012 104.38 104.43 104.34 104.37 209,379 +0.07(+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.