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 30, 2014 103.92 103.98 103.87 103.95 806,900 +0.05(+0.05%)
Jun 27, 2014 103.95 104.00 103.88 103.90 238,754 +0.06(+0.06%)
Jun 26, 2014 103.81 103.92 103.76 103.84 168,508 +0.13(+0.12%)
Jun 25, 2014 103.78 103.84 103.69 103.72 171,441 +0.12(+0.12%)
Jun 24, 2014 103.60 103.63 103.42 103.60 148,966 +0.14(+0.13%)
Jun 23, 2014 103.56 103.61 103.43 103.46 133,075 -0.03(-0.02%)
Jun 20, 2014 103.39 103.51 103.37 103.48 423,340 -0.03(-0.03%)
Jun 19, 2014 103.64 103.70 103.41 103.51 72,851 -0.01(-0.01%)
Jun 18, 2014 103.36 103.54 103.16 103.52 121,971 +0.31(+0.30%)
Jun 17, 2014 103.31 103.31 103.19 103.21 265,765 -0.27(-0.26%)
Jun 16, 2014 103.48 103.53 103.43 103.48 93,289 -0.03(-0.03%)
Jun 13, 2014 103.36 103.55 103.33 103.52 81,789 -0.15(-0.15%)
Jun 12, 2014 103.48 103.70 103.44 103.67 93,038 +0.20(+0.20%)
Jun 11, 2014 103.44 103.52 103.41 103.47 237,416 +0.09(+0.08%)
Jun 10, 2014 103.44 103.44 103.34 103.38 106,680 -0.25(-0.24%)
Jun 06, 2014 103.78 103.83 103.59 103.63 315,985 -0.09(-0.09%)
Jun 05, 2014 103.69 103.78 103.66 103.72 1,061,359 +0.08(+0.07%)
Jun 04, 2014 103.72 103.72 103.58 103.65 238,322 +0.01(+0.01%)
Jun 03, 2014 103.81 103.81 103.64 103.64 130,722 -0.22(-0.21%)
Jun 02, 2014 104.01 104.06 103.83 103.86 349,654 -0.25(-0.24%)
May 30, 2014 104.14 104.21 104.05 104.11 1,256,674 -0.09(-0.09%)
May 29, 2014 104.33 104.45 104.19 104.21 119,238 -0.08(-0.07%)
May 28, 2014 104.18 104.34 104.16 104.28 106,642 +0.24(+0.23%)
May 27, 2014 104.00 104.06 103.89 104.05 156,184 +0.05(+0.05%)
May 23, 2014 104.00 104.00 104.00 104.00 131,475 +0.11(+0.11%)
May 22, 2014 103.93 103.97 103.87 103.88 120,077 -0.13(-0.12%)
May 21, 2014 104.00 104.05 103.88 104.01 93,955 -0.07(-0.07%)
May 20, 2014 103.97 104.13 103.92 104.08 193,019 +0.17(+0.16%)
May 19, 2014 103.95 104.09 103.91 103.91 106,085 +0.02(+0.02%)
May 16, 2014 103.93 103.99 103.87 103.89 168,757 -0.08(-0.08%)
May 15, 2014 103.85 104.07 103.82 103.98 401,321 +0.15(+0.15%)
May 14, 2014 103.66 103.94 103.66 103.82 99,429 +0.24(+0.23%)
May 13, 2014 103.51 103.59 103.50 103.59 90,916 +0.18(+0.17%)
May 12, 2014 103.39 103.46 103.35 103.41 77,902 -0.14(-0.13%)
May 09, 2014 103.45 103.56 103.44 103.54 147,868 +0.01(+0.01%)
May 08, 2014 103.40 103.55 103.38 103.53 207,768 +0.14(+0.14%)
May 07, 2014 103.25 103.46 103.16 103.39 253,624 +0.12(+0.12%)
May 06, 2014 103.25 103.28 103.21 103.27 99,681 +0.02(+0.02%)
May 05, 2014 103.36 103.36 103.21 103.25 450,570 -0.03(-0.03%)
May 02, 2014 103.03 103.38 103.01 103.28 422,009 -0.05(-0.05%)
May 01, 2014 103.23 103.40 103.19 103.33 629,654 +0.11(+0.11%)
Apr 30, 2014 103.12 103.23 103.02 103.22 527,295 +0.25(+0.24%)
Apr 29, 2014 102.88 102.97 102.85 102.97 94,723 +0.06(+0.06%)
Apr 28, 2014 102.94 103.07 102.84 102.91 61,966 -0.08(-0.07%)
Apr 25, 2014 103.04 103.12 102.95 102.99 134,050 +0.10(+0.10%)
Apr 24, 2014 102.83 102.99 102.82 102.89 92,607 -0.03(-0.03%)
Apr 23, 2014 102.91 103.03 102.89 102.92 101,761 +0.15(+0.14%)
Apr 22, 2014 102.78 102.83 102.73 102.78 400,758 -0.10(-0.10%)
Apr 21, 2014 102.90 102.95 102.85 102.88 226,283 +0.09(+0.09%)
Apr 17, 2014 103.04 102.78 102.78 102.78 84,293 -0.36(-0.35%)
Apr 16, 2014 103.21 103.26 103.13 103.14 149,713 -0.17(-0.16%)
Apr 15, 2014 103.24 103.42 103.19 103.31 93,088 -0.01(-0.01%)
Apr 14, 2014 103.33 103.42 103.27 103.32 80,770 -0.13(-0.12%)
Apr 11, 2014 103.47 103.52 103.40 103.45 191,959 +0.08(+0.08%)
Apr 10, 2014 103.18 103.55 103.18 103.36 401,305 +0.19(+0.18%)
Apr 09, 2014 102.85 103.18 102.81 103.18 380,723 +0.17(+0.17%)
Apr 08, 2014 102.95 103.02 102.86 103.01 171,466 +0.09(+0.09%)
Apr 07, 2014 102.90 103.02 102.90 102.91 86,976 +0.11(+0.11%)
Apr 04, 2014 102.66 102.84 102.64 102.80 84,688 +0.40(+0.39%)
Apr 03, 2014 102.39 102.50 102.39 102.40 66,200 +0.01(+0.01%)
Apr 02, 2014 102.50 102.52 102.36 102.39 201,204 -0.27(-0.27%)
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.