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 (%)
Oct 31, 2014 104.64 104.66 104.53 104.62 1,242,336 -0.09(-0.09%)
Oct 30, 2014 104.74 104.80 104.62 104.72 139,558 +0.09(+0.09%)
Oct 29, 2014 104.90 104.95 104.52 104.62 446,653 -0.36(-0.34%)
Oct 28, 2014 105.07 105.08 104.96 104.98 218,118 -0.13(-0.12%)
Oct 27, 2014 105.02 105.16 105.03 105.11 156,921 +0.08(+0.07%)
Oct 24, 2014 105.05 105.15 105.01 105.03 133,030 +0.01(+0.01%)
Oct 23, 2014 105.07 105.07 104.91 105.02 451,738 -0.25(-0.24%)
Oct 22, 2014 105.19 105.28 105.13 105.27 1,141,880 -0.03(-0.02%)
Oct 21, 2014 105.25 105.42 105.21 105.30 840,547 -0.11(-0.11%)
Oct 20, 2014 105.44 105.48 105.35 105.41 816,586 +0.12(+0.11%)
Oct 17, 2014 105.31 105.38 105.20 105.29 349,580 -0.21(-0.20%)
Oct 16, 2014 105.92 105.95 105.38 105.50 552,884 -0.18(-0.17%)
Oct 15, 2014 106.12 106.74 105.55 105.68 662,912 +0.47(+0.45%)
Oct 14, 2014 105.15 105.24 105.07 105.21 1,000,757 +0.07(+0.06%)
Oct 13, 2014 104.95 105.18 104.91 105.14 852,006 +0.42(+0.40%)
Oct 10, 2014 104.66 104.76 104.60 104.72 3,383,158 +0.14(+0.13%)
Oct 09, 2014 104.66 104.73 104.54 104.59 293,901 -0.13(-0.12%)
Oct 08, 2014 104.36 104.72 104.21 104.72 414,265 +0.38(+0.36%)
Oct 07, 2014 104.19 104.37 104.15 104.34 159,442 +0.32(+0.30%)
Oct 06, 2014 103.92 104.08 103.86 104.02 669,216 +0.15(+0.15%)
Oct 03, 2014 103.77 103.87 103.68 103.87 255,278 -0.10(-0.10%)
Oct 02, 2014 104.12 104.20 103.96 103.97 788,954 -0.12(-0.12%)
Oct 01, 2014 103.86 104.10 103.86 104.09 563,227 +0.47(+0.45%)
Sep 30, 2014 103.59 103.69 103.55 103.62 479,729 -0.03(-0.03%)
Sep 29, 2014 103.67 103.70 103.61 103.66 604,545 +0.15(+0.14%)
Sep 26, 2014 103.60 103.61 103.42 103.51 194,309 -0.18(-0.17%)
Sep 25, 2014 103.52 103.69 103.49 103.69 155,032 +0.26(+0.26%)
Sep 24, 2014 103.54 103.56 103.40 103.43 124,162 -0.14(-0.13%)
Sep 23, 2014 103.49 103.57 103.44 103.56 123,558 +0.08(+0.07%)
Sep 22, 2014 103.37 103.49 103.32 103.49 179,013 +0.19(+0.18%)
Sep 19, 2014 103.20 103.32 103.15 103.30 251,213 +0.13(+0.12%)
Sep 18, 2014 103.13 103.19 103.08 103.17 230,232 -0.08(-0.07%)
Sep 17, 2014 103.50 104.05 103.22 103.25 219,997 -0.22(-0.21%)
Sep 16, 2014 103.46 103.56 103.40 103.47 267,388 +0.07(+0.07%)
Sep 15, 2014 103.35 103.44 103.35 103.40 239,674 +0.11(+0.11%)
Sep 12, 2014 103.27 103.41 103.27 103.29 368,791 -0.13(-0.12%)
Sep 11, 2014 103.56 103.57 103.40 103.42 404,255 -0.03(-0.03%)
Sep 10, 2014 103.48 103.53 103.40 103.44 1,644,258 -0.09(-0.09%)
Sep 09, 2014 103.56 103.62 103.51 103.54 80,802 -0.17(-0.16%)
Sep 08, 2014 103.93 103.99 103.71 103.71 214,838 -0.14(-0.13%)
Sep 05, 2014 103.99 104.02 103.83 103.84 203,162 +0.08(+0.08%)
Sep 04, 2014 103.91 103.92 103.70 103.76 264,657 -0.14(-0.13%)
Sep 03, 2014 103.76 103.91 103.73 103.90 199,231 +0.07(+0.07%)
Sep 02, 2014 103.97 103.97 103.82 103.83 8,320,538 -0.33(-0.32%)
Aug 29, 2014 104.08 104.16 104.16 104.16 224,560 +0.07(+0.07%)
Aug 28, 2014 104.09 104.16 104.02 104.09 98,831 +0.10(+0.10%)
Aug 27, 2014 103.99 104.05 103.96 103.99 429,127 +0.09(+0.09%)
Aug 26, 2014 103.94 103.97 103.85 103.90 549,995 +0.08(+0.07%)
Aug 25, 2014 103.81 103.87 103.77 103.82 122,673 -0.05(-0.05%)
Aug 22, 2014 103.91 103.91 103.73 103.87 184,010 -0.09(-0.08%)
Aug 21, 2014 103.95 104.02 103.90 103.96 120,008 +0.06(+0.06%)
Aug 20, 2014 104.11 104.11 103.87 103.90 124,191 -0.25(-0.24%)
Aug 19, 2014 104.25 104.28 104.10 104.14 188,009 -0.02(-0.02%)
Aug 18, 2014 104.20 104.22 104.14 104.16 466,433 -0.11(-0.11%)
Aug 15, 2014 104.13 104.52 104.13 104.27 248,402 +0.11(+0.11%)
Aug 14, 2014 104.20 104.25 104.12 104.16 374,299 +0.06(+0.06%)
Aug 13, 2014 104.03 104.13 104.02 104.10 141,674 +0.20(+0.19%)
Aug 12, 2014 103.94 103.95 103.87 103.91 223,029 -0.03(-0.03%)
Aug 11, 2014 103.92 103.97 103.86 103.94 210,431 +0.02(+0.02%)
Aug 08, 2014 104.09 104.20 103.94 103.92 748,594 -0.06(-0.06%)
Aug 07, 2014 103.76 104.03 103.72 103.98 603,570 +0.20(+0.20%)
Aug 06, 2014 103.84 103.85 103.75 103.78 225,456 +0.04(+0.04%)
Aug 05, 2014 103.71 103.79 103.58 103.73 190,400 -0.02(-0.02%)
Aug 04, 2014 103.74 103.81 103.72 103.75 578,125 +0.09(+0.09%)
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.