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 (%)
Jun 28, 2013 101.64 101.85 101.57 101.80 791,538 +0.24(+0.24%)
Jun 26, 2013 101.64 101.68 101.41 101.55 217,223 +0.20(+0.20%)
Jun 25, 2013 101.53 101.58 101.30 101.35 336,734 -0.01(-0.01%)
Jun 24, 2013 101.05 101.60 101.05 101.36 379,072 -0.15(-0.15%)
Jun 21, 2013 101.95 102.01 101.51 101.51 170,458 -0.59(-0.58%)
Jun 20, 2013 102.13 102.20 101.59 102.10 291,689 -0.15(-0.15%)
Jun 19, 2013 103.11 103.15 102.21 102.25 203,638 -0.84(-0.82%)
Jun 18, 2013 102.98 103.14 102.97 103.09 212,267 -0.05(-0.05%)
Jun 17, 2013 103.28 103.29 103.09 103.14 139,438 -0.03(-0.03%)
Jun 14, 2013 103.23 103.30 103.16 103.17 425,942 +0.14(+0.13%)
Jun 13, 2013 102.77 103.06 102.76 103.03 119,716 +0.35(+0.34%)
Jun 12, 2013 102.75 102.91 102.66 102.68 70,179 -0.19(-0.19%)
Jun 11, 2013 102.61 102.87 102.55 102.87 256,479 +0.07(+0.07%)
Jun 10, 2013 102.81 102.85 102.69 102.80 1,078,425 -0.13(-0.12%)
Jun 07, 2013 103.10 103.22 102.89 102.92 354,225 -0.32(-0.31%)
Jun 06, 2013 103.19 103.55 103.12 103.25 584,006 +0.03(+0.03%)
Jun 05, 2013 103.14 103.28 103.14 103.21 293,264 +0.15(+0.15%)
Jun 04, 2013 103.07 103.16 103.03 103.06 3,210,322 -0.11(-0.11%)
Jun 03, 2013 103.02 103.49 103.02 103.17 14,397,131 +0.03(+0.03%)
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%)
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.