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 103.83 103.85 103.78 103.85 156,381 +0.06(+0.06%)
Feb 27, 2013 103.89 103.89 103.77 103.79 212,008 +0.01(+0.01%)
Feb 26, 2013 103.77 103.87 103.73 103.78 421,344 +0.30(+0.29%)
Feb 22, 2013 103.47 103.50 103.44 103.49 152,786 +0.05(+0.05%)
Feb 21, 2013 103.46 103.51 103.42 103.44 528,915 +0.11(+0.11%)
Feb 20, 2013 103.22 103.35 103.21 103.33 220,159 +0.10(+0.10%)
Feb 19, 2013 103.34 103.35 103.21 103.23 186,759 -0.07(-0.06%)
Feb 15, 2013 103.30 103.32 103.21 103.29 153,015 -0.06(-0.06%)
Feb 14, 2013 103.26 103.35 103.19 103.35 110,568 +0.21(+0.20%)
Feb 13, 2013 103.13 103.22 103.11 103.14 205,790 -0.17(-0.16%)
Feb 12, 2013 103.28 103.35 103.28 103.31 133,715 -0.07(-0.07%)
Feb 11, 2013 103.39 103.44 103.38 103.39 195,454 -0.05(-0.05%)
Feb 08, 2013 103.42 103.47 103.31 103.44 81,372 +0.01(+0.01%)
Feb 07, 2013 103.41 103.53 103.39 103.43 128,553 +0.03(+0.03%)
Feb 06, 2013 103.35 103.43 103.34 103.39 286,958 -0.01(-0.01%)
Feb 04, 2013 103.28 103.44 103.28 103.40 191,728 +0.28(+0.27%)
Feb 01, 2013 103.45 103.49 103.13 103.13 334,610 -0.10(-0.09%)
Jan 31, 2013 103.26 103.26 103.16 103.22 220,001 +0.01(+0.01%)
Jan 30, 2013 103.11 103.23 103.09 103.21 261,124 +0.07(+0.06%)
Jan 29, 2013 103.20 103.27 103.13 103.15 114,982 -0.03(-0.03%)
Jan 28, 2013 103.06 103.18 103.06 103.18 235,602 -0.08(-0.08%)
Jan 25, 2013 103.42 103.42 103.23 103.26 137,373 -0.33(-0.32%)
Jan 24, 2013 103.65 103.65 103.53 103.59 110,279 -0.09(-0.09%)
Jan 23, 2013 103.68 103.74 103.66 103.68 165,405 +0.02(+0.02%)
Jan 22, 2013 103.51 103.68 103.51 103.66 94,835 +0.06(+0.06%)
Jan 18, 2013 103.54 103.62 103.54 103.60 317,806 +0.11(+0.11%)
Jan 17, 2013 103.53 103.55 103.44 103.49 98,277 -0.21(-0.20%)
Jan 16, 2013 103.73 103.73 103.67 103.70 110,135 +0.07(+0.06%)
Jan 15, 2013 103.68 103.70 103.62 103.63 304,449 +0.08(+0.07%)
Jan 14, 2013 103.61 103.61 103.53 103.56 78,839 +0.00(+0.00%)
Jan 11, 2013 103.38 103.56 103.36 103.56 77,762 +0.13(+0.13%)
Jan 10, 2013 103.46 103.48 103.41 103.42 299,045 -0.13(-0.12%)
Jan 09, 2013 103.50 103.59 103.47 103.55 123,898 +0.08(+0.07%)
Jan 08, 2013 103.39 103.48 103.39 103.47 299,020 +0.12(+0.11%)
Jan 07, 2013 103.36 103.37 103.31 103.36 301,430 +0.03(+0.03%)
Jan 04, 2013 103.28 103.34 103.22 103.32 164,568 +0.00(+0.00%)
Jan 03, 2013 103.53 103.56 103.31 103.32 351,895 -0.24(-0.23%)
Jan 02, 2013 103.52 103.59 103.52 103.56 12,875,431 -0.07(-0.06%)
Dec 31, 2012 103.78 103.80 103.36 103.62 233,723 -0.18(-0.17%)
Dec 28, 2012 103.83 103.84 103.76 103.80 152,192 +0.08(+0.08%)
Dec 27, 2012 103.58 103.78 103.58 103.72 126,263 +0.12(+0.11%)
Dec 26, 2012 103.58 103.62 103.57 103.60 192,544 +0.05(+0.05%)
Dec 24, 2012 103.53 103.56 103.51 103.55 72,907 -0.04(-0.04%)
Dec 21, 2012 103.63 103.67 103.57 103.59 236,360 +0.13(+0.13%)
Dec 20, 2012 103.53 103.56 103.44 103.45 170,804 -0.03(-0.02%)
Dec 19, 2012 103.45 103.58 103.45 103.48 260,537 +0.09(+0.09%)
Dec 18, 2012 103.56 103.58 103.39 103.39 419,501 -0.19(-0.18%)
Dec 17, 2012 103.77 103.77 103.57 103.57 233,414 -0.23(-0.22%)
Dec 14, 2012 103.78 103.83 103.77 103.80 158,646 +0.06(+0.06%)
Dec 13, 2012 103.84 103.85 103.74 103.74 236,401 -0.15(-0.15%)
Dec 12, 2012 103.97 104.03 103.87 103.89 540,949 -0.12(-0.11%)
Dec 11, 2012 103.99 104.03 103.94 104.01 157,151 -0.08(-0.07%)
Dec 10, 2012 104.08 104.12 104.04 104.08 137,058 +0.03(+0.03%)
Dec 07, 2012 104.03 104.12 104.01 104.05 140,505 -0.08(-0.08%)
Dec 06, 2012 104.17 104.20 104.14 104.14 128,733 +0.02(+0.02%)
Dec 05, 2012 104.13 104.18 104.09 104.12 209,879 +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.