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 (%)
Mar 31, 2016 109.89 110.15 109.79 110.07 717,967 +0.24(+0.22%)
Mar 30, 2016 109.69 109.87 109.62 109.83 365,027 +0.10(+0.09%)
Mar 29, 2016 109.40 109.77 109.39 109.73 603,066 +0.47(+0.43%)
Mar 28, 2016 109.25 109.36 109.20 109.26 395,711 +0.05(+0.05%)
Mar 24, 2016 109.35 109.20 109.20 109.20 371,430 -0.06(-0.06%)
Mar 23, 2016 109.04 109.32 109.04 109.27 1,114,744 +0.26(+0.24%)
Mar 22, 2016 109.28 109.34 108.96 109.00 427,460 -0.12(-0.11%)
Mar 21, 2016 109.20 109.25 109.13 109.13 693,782 -0.24(-0.22%)
Mar 18, 2016 109.28 109.38 109.25 109.36 324,990 +0.23(+0.21%)
Mar 17, 2016 109.06 109.20 109.05 109.14 442,095 +0.08(+0.07%)
Mar 16, 2016 108.45 109.08 108.38 109.06 327,812 +0.45(+0.42%)
Mar 15, 2016 108.73 108.79 108.56 108.60 345,963 +0.01(+0.01%)
Mar 14, 2016 108.63 108.74 108.59 108.59 356,964 -0.02(-0.02%)
Mar 11, 2016 108.76 108.76 108.52 108.61 350,364 -0.15(-0.14%)
Mar 10, 2016 108.92 109.01 108.71 108.76 294,340 -0.29(-0.26%)
Mar 09, 2016 109.07 109.14 108.96 109.05 364,553 -0.19(-0.18%)
Mar 08, 2016 109.25 109.34 109.17 109.24 316,194 +0.35(+0.32%)
Mar 07, 2016 108.97 108.97 108.82 108.89 621,295 -0.17(-0.15%)
Mar 04, 2016 109.17 109.23 108.92 109.06 447,967 -0.16(-0.14%)
Mar 03, 2016 109.14 109.34 109.13 109.21 836,933 +0.01(+0.01%)
Mar 02, 2016 109.16 109.26 109.07 109.20 674,038 -0.10(-0.09%)
Mar 01, 2016 109.83 109.86 109.27 109.30 2,596,950 -0.50(-0.46%)
Feb 29, 2016 109.64 109.83 109.63 109.81 3,563,293 +0.04(+0.04%)
Feb 26, 2016 109.81 109.82 109.60 109.76 576,196 -0.30(-0.27%)
Feb 25, 2016 110.03 110.18 109.96 110.06 390,871 +0.19(+0.17%)
Feb 24, 2016 110.05 110.33 109.80 109.87 553,083 +0.03(+0.03%)
Feb 23, 2016 109.58 109.92 109.54 109.83 794,940 +0.09(+0.08%)
Feb 22, 2016 109.71 109.78 109.64 109.74 285,769 -0.03(-0.02%)
Feb 19, 2016 109.74 109.90 109.72 109.77 403,890 -0.10(-0.09%)
Feb 18, 2016 109.64 109.93 109.58 109.87 519,594 +0.25(+0.23%)
Feb 17, 2016 109.62 109.63 109.44 109.61 660,202 -0.16(-0.14%)
Feb 16, 2016 109.75 109.87 109.68 109.77 454,118 -0.14(-0.13%)
Feb 12, 2016 110.10 109.91 109.91 109.91 1,340,449 -0.38(-0.35%)
Feb 11, 2016 110.64 110.73 110.27 110.29 2,131,830 +0.17(+0.16%)
Feb 10, 2016 109.93 110.15 109.78 110.12 627,780 +0.13(+0.12%)
Feb 09, 2016 110.23 110.24 109.98 109.99 897,277 -0.03(-0.03%)
Feb 08, 2016 109.86 110.08 109.81 110.02 1,054,572 +0.43(+0.39%)
Feb 05, 2016 109.47 109.67 109.37 109.59 440,677 +0.01(+0.01%)
Feb 04, 2016 109.59 109.64 109.46 109.59 3,734,564 +0.11(+0.10%)
Feb 03, 2016 109.42 109.82 109.39 109.48 770,899 +0.03(+0.02%)
Feb 02, 2016 109.31 109.49 109.26 109.46 703,936 +0.45(+0.41%)
Feb 01, 2016 109.02 109.17 108.91 109.01 1,512,333 -0.19(-0.18%)
Jan 29, 2016 109.13 109.21 108.98 109.20 2,127,267 +0.37(+0.34%)
Jan 28, 2016 108.66 108.86 108.64 108.84 367,986 +0.13(+0.12%)
Jan 27, 2016 108.52 108.72 108.41 108.71 343,653 +0.07(+0.06%)
Jan 26, 2016 108.58 108.71 108.52 108.64 530,914 +0.10(+0.09%)
Jan 25, 2016 108.48 108.58 108.42 108.54 461,375 +0.11(+0.10%)
Jan 22, 2016 108.37 108.46 108.25 108.43 363,907 -0.16(-0.14%)
Jan 21, 2016 108.79 108.83 108.52 108.58 576,432 -0.11(-0.10%)
Jan 20, 2016 108.72 108.91 108.63 108.69 688,853 +0.29(+0.27%)
Jan 19, 2016 108.35 108.52 108.34 108.40 906,769 -0.10(-0.10%)
Jan 15, 2016 108.67 108.51 108.51 108.51 1,134,229 +0.30(+0.27%)
Jan 14, 2016 108.20 108.34 108.03 108.21 2,017,955 -0.03(-0.02%)
Jan 13, 2016 107.95 108.34 107.94 108.24 332,573 +0.22(+0.20%)
Jan 12, 2016 107.81 108.19 107.72 108.02 484,149 +0.20(+0.19%)
Jan 11, 2016 107.74 107.96 107.69 107.82 945,856 -0.13(-0.12%)
Jan 08, 2016 107.70 107.95 107.63 107.95 479,339 +0.22(+0.20%)
Jan 07, 2016 107.61 107.73 107.42 107.73 459,947 +0.24(+0.23%)
Jan 06, 2016 107.42 107.52 107.34 107.49 299,591 +0.31(+0.29%)
Jan 05, 2016 107.11 107.25 107.07 107.17 395,723 +0.04(+0.04%)
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.