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 (%)
May 31, 2013 103.31 103.32 102.91 103.14 285,718 -0.11(-0.11%)
May 30, 2013 103.24 103.31 103.18 103.25 135,631 +0.00(+0.00%)
May 29, 2013 103.12 103.25 103.03 103.25 258,713 +0.12(+0.11%)
May 28, 2013 103.53 103.53 103.09 103.13 508,687 -0.53(-0.51%)
May 24, 2013 103.66 103.74 103.62 103.66 202,173 +0.00(+0.00%)
May 23, 2013 103.78 103.78 103.58 103.66 190,001 +0.03(+0.03%)
May 22, 2013 104.00 104.11 103.61 103.63 395,156 -0.35(-0.33%)
May 21, 2013 103.85 103.97 103.77 103.97 254,489 +0.09(+0.09%)
May 20, 2013 103.95 103.97 103.81 103.88 162,890 -0.02(-0.02%)
May 17, 2013 104.02 104.05 103.86 103.90 196,618 -0.19(-0.19%)
May 16, 2013 104.01 104.16 104.01 104.10 361,287 +0.21(+0.20%)
May 15, 2013 103.92 103.94 103.80 103.89 212,755 -0.03(-0.03%)
May 13, 2013 103.93 103.95 103.90 103.92 271,130 -0.08(-0.07%)
May 10, 2013 104.17 104.17 103.92 104.00 267,583 -0.25(-0.24%)
May 09, 2013 104.28 104.33 104.24 104.25 156,485 -0.02(-0.02%)
May 08, 2013 104.25 104.31 104.24 104.27 230,215 +0.03(+0.02%)
May 07, 2013 104.22 104.25 104.21 104.24 199,462 -0.03(-0.03%)
May 06, 2013 104.34 104.34 104.22 104.28 178,891 -0.03(-0.03%)
May 03, 2013 104.47 104.69 104.29 104.31 384,986 -0.38(-0.36%)
May 02, 2013 104.67 104.70 104.65 104.69 404,135 +0.03(+0.03%)
May 01, 2013 104.64 104.72 104.62 104.65 15,140,900 +0.11(+0.11%)
Apr 30, 2013 104.60 104.66 104.52 104.54 215,312 +0.00(+0.00%)
Apr 29, 2013 104.56 104.56 104.51 104.54 141,498 +0.04(+0.04%)
Apr 26, 2013 104.49 104.53 104.37 104.50 153,660 +0.14(+0.13%)
Apr 25, 2013 104.34 104.38 104.31 104.37 99,486 -0.02(-0.02%)
Apr 24, 2013 104.35 104.42 104.35 104.38 77,005 +0.02(+0.02%)
Apr 23, 2013 104.42 104.47 104.34 104.37 452,390 -0.03(-0.02%)
Apr 22, 2013 104.36 104.42 104.35 104.39 70,455 +0.07(+0.06%)
Apr 19, 2013 104.33 104.35 104.30 104.32 150,604 -0.04(-0.04%)
Apr 18, 2013 104.38 104.42 104.35 104.37 97,983 -0.02(-0.02%)
Apr 17, 2013 104.31 104.44 104.31 104.38 233,450 +0.05(+0.05%)
Apr 16, 2013 104.34 104.37 104.31 104.33 232,182 -0.10(-0.10%)
Apr 15, 2013 104.37 104.44 104.33 104.43 92,256 +0.07(+0.06%)
Apr 12, 2013 104.33 104.38 104.30 104.37 63,638 +0.18(+0.17%)
Apr 11, 2013 104.16 104.24 104.16 104.19 138,562 +0.06(+0.06%)
Apr 10, 2013 104.22 104.23 104.12 104.13 323,275 -0.19(-0.19%)
Apr 09, 2013 104.36 104.37 104.29 104.32 201,631 +0.06(+0.06%)
Apr 08, 2013 104.39 104.40 104.27 104.27 71,663 -0.11(-0.10%)
Apr 05, 2013 104.42 104.47 104.37 104.37 185,271 +0.04(+0.04%)
Apr 04, 2013 104.24 104.35 104.23 104.33 221,302 +0.14(+0.14%)
Apr 03, 2013 104.05 104.22 104.05 104.19 391,560 +0.21(+0.20%)
Apr 02, 2013 103.96 103.99 103.94 103.98 185,238 -0.05(-0.05%)
Apr 01, 2013 103.99 104.08 103.98 104.03 185,836 +0.07(+0.07%)
Mar 28, 2013 104.00 104.04 103.96 103.96 211,245 -0.08(-0.07%)
Mar 27, 2013 104.02 104.08 103.99 104.03 234,265 +0.17(+0.16%)
Mar 26, 2013 103.71 103.86 103.70 103.86 166,890 +0.08(+0.07%)
Mar 25, 2013 103.72 103.84 103.70 103.79 212,691 +0.02(+0.02%)
Mar 22, 2013 103.80 103.80 103.70 103.76 64,148 +0.00(+0.00%)
Mar 21, 2013 103.80 103.80 103.72 103.76 225,301 +0.07(+0.06%)
Mar 20, 2013 103.71 103.77 103.68 103.70 403,034 -0.13(-0.12%)
Mar 19, 2013 103.76 103.88 103.76 103.82 169,115 +0.12(+0.11%)
Mar 18, 2013 103.71 103.72 103.65 103.70 73,598 +0.13(+0.12%)
Mar 15, 2013 103.40 103.60 103.40 103.58 413,010 +0.19(+0.19%)
Mar 14, 2013 103.27 103.41 103.25 103.38 86,041 +0.03(+0.02%)
Mar 13, 2013 103.32 103.39 103.29 103.36 116,158 -0.03(-0.03%)
Mar 12, 2013 103.33 103.41 103.33 103.39 299,278 +0.11(+0.11%)
Mar 11, 2013 103.31 103.33 103.26 103.28 323,598 +0.02(+0.02%)
Mar 08, 2013 103.20 103.31 103.20 103.27 518,116 -0.19(-0.19%)
Mar 07, 2013 103.57 103.57 103.45 103.46 168,922 -0.20(-0.19%)
Mar 06, 2013 103.68 103.73 103.65 103.66 343,129 -0.14(-0.14%)
Mar 05, 2013 103.83 103.83 103.75 103.81 152,033 -0.08(-0.07%)
Mar 04, 2013 103.92 103.92 103.86 103.88 142,901 -0.05(-0.05%)
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.