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 (%)
Dec 31, 2013 101.77 101.72 101.72 101.72 191,640 -0.12(-0.12%)
Dec 30, 2013 101.77 101.89 101.75 101.83 166,837 +0.14(+0.14%)
Dec 27, 2013 101.67 101.76 101.65 101.69 122,967 -0.01(-0.01%)
Dec 26, 2013 101.70 101.72 101.63 101.70 236,630 +0.01(+0.01%)
Dec 24, 2013 101.76 101.80 101.66 101.69 93,945 -0.20(-0.20%)
Dec 23, 2013 101.97 102.01 101.87 101.89 161,181 -0.10(-0.10%)
Dec 20, 2013 102.05 102.13 101.97 101.99 146,198 -0.10(-0.10%)
Dec 19, 2013 102.03 102.13 101.98 102.09 147,785 -0.29(-0.28%)
Dec 18, 2013 102.40 102.66 101.87 102.38 275,834 -0.17(-0.17%)
Dec 17, 2013 102.41 102.56 102.41 102.55 162,328 +0.16(+0.16%)
Dec 16, 2013 102.48 102.48 102.31 102.39 91,793 +0.04(+0.04%)
Dec 13, 2013 102.41 102.41 102.32 102.34 121,568 -0.02(-0.02%)
Dec 12, 2013 102.39 102.43 102.32 102.36 256,087 -0.20(-0.19%)
Dec 11, 2013 102.61 102.70 102.52 102.56 175,216 -0.14(-0.14%)
Dec 10, 2013 102.64 102.73 102.62 102.70 128,445 +0.18(+0.17%)
Dec 09, 2013 102.52 102.60 102.47 102.52 207,579 +0.02(+0.02%)
Dec 06, 2013 102.41 102.62 102.41 102.51 191,243 -0.05(-0.05%)
Dec 05, 2013 102.56 102.63 102.48 102.56 153,349 -0.14(-0.13%)
Dec 04, 2013 102.60 102.72 102.60 102.69 337,148 -0.19(-0.18%)
Dec 03, 2013 102.90 102.94 102.84 102.88 72,121 +0.09(+0.09%)
Dec 02, 2013 102.90 102.91 102.71 102.79 1,416,085 -0.23(-0.22%)
Nov 29, 2013 102.94 103.01 102.91 103.01 300,194 +0.00(+0.00%)
Nov 27, 2013 103.06 103.10 102.87 103.01 223,168 -0.07(-0.06%)
Nov 26, 2013 102.94 103.12 102.94 103.08 106,951 +0.08(+0.08%)
Nov 25, 2013 102.94 103.01 102.90 103.00 310,311 +0.06(+0.06%)
Nov 22, 2013 102.86 102.94 102.81 102.94 363,726 +0.08(+0.07%)
Nov 21, 2013 102.69 102.92 102.62 102.86 186,062 +0.03(+0.03%)
Nov 20, 2013 102.94 103.09 102.80 102.83 723,345 -0.09(-0.09%)
Nov 19, 2013 102.94 103.00 102.86 102.92 168,805 -0.17(-0.16%)
Nov 18, 2013 102.94 103.10 102.94 103.09 122,848 +0.14(+0.14%)
Nov 15, 2013 102.99 102.99 102.88 102.94 149,932 -0.02(-0.02%)
Nov 14, 2013 102.76 102.99 102.76 102.97 108,169 +0.54(+0.53%)
Nov 12, 2013 102.46 102.52 102.39 102.43 455,028 -0.09(-0.09%)
Nov 11, 2013 102.55 102.61 102.51 102.52 212,517 -0.03(-0.02%)
Nov 08, 2013 102.57 102.65 102.52 102.55 83,469 -0.48(-0.47%)
Nov 07, 2013 103.00 103.08 102.97 103.03 247,373 +0.10(+0.10%)
Nov 06, 2013 102.89 102.99 102.86 102.93 225,738 +0.22(+0.21%)
Nov 05, 2013 102.72 102.77 102.63 102.71 113,511 -0.14(-0.14%)
Nov 04, 2013 102.82 102.89 102.82 102.85 179,799 +0.12(+0.12%)
Nov 01, 2013 102.89 102.91 102.72 102.73 208,885 -0.27(-0.26%)
Oct 31, 2013 103.15 103.15 102.86 103.00 344,588 +0.00(+0.00%)
Oct 30, 2013 103.17 103.27 102.95 103.00 176,374 -0.11(-0.11%)
Oct 29, 2013 103.04 103.12 103.00 103.11 116,712 +0.08(+0.07%)
Oct 28, 2013 103.02 103.07 102.98 103.03 163,346 -0.03(-0.02%)
Oct 25, 2013 102.96 103.08 102.96 103.06 126,390 +0.08(+0.08%)
Oct 24, 2013 103.07 103.07 102.91 102.97 82,108 -0.06(-0.06%)
Oct 23, 2013 103.01 103.13 103.00 103.03 1,987,696 +0.04(+0.04%)
Oct 22, 2013 102.91 103.02 102.91 102.99 137,109 +0.29(+0.28%)
Oct 21, 2013 102.73 102.73 102.63 102.70 175,688 -0.05(-0.05%)
Oct 18, 2013 102.80 102.81 102.73 102.75 103,473 +0.02(+0.02%)
Oct 17, 2013 102.69 102.83 102.67 102.74 259,495 +0.24(+0.23%)
Oct 16, 2013 102.19 102.50 102.12 102.50 111,563 +0.25(+0.25%)
Oct 15, 2013 102.32 102.35 102.21 102.25 217,167 +0.09(+0.09%)
Oct 14, 2013 102.36 102.36 102.13 102.16 273,022 -0.20(-0.19%)
Oct 11, 2013 102.41 102.48 102.34 102.36 65,618 +0.08(+0.08%)
Oct 10, 2013 102.19 102.28 102.13 102.27 143,900 -0.01(-0.01%)
Oct 09, 2013 102.36 102.39 102.23 102.28 135,100 -0.02(-0.02%)
Oct 08, 2013 102.33 102.41 102.27 102.30 505,052 -0.13(-0.12%)
Oct 07, 2013 102.54 102.57 102.38 102.42 108,484 +0.03(+0.03%)
Oct 04, 2013 102.46 102.49 102.36 102.39 292,486 -0.18(-0.17%)
Oct 03, 2013 102.44 102.69 102.40 102.57 438,282 +0.08(+0.08%)
Oct 02, 2013 102.42 102.56 102.42 102.48 671,029 +0.16(+0.16%)
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.