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 (%)
Sep 30, 2016 111.45 111.51 111.26 111.31 720,754 -0.15(-0.13%)
Sep 29, 2016 111.27 111.54 111.27 111.46 475,122 +0.09(+0.08%)
Sep 28, 2016 111.50 111.51 111.37 111.37 193,959 -0.08(-0.07%)
Sep 27, 2016 111.55 111.55 111.40 111.45 165,939 +0.08(+0.07%)
Sep 26, 2016 111.32 111.44 111.28 111.37 141,669 +0.19(+0.17%)
Sep 23, 2016 111.11 111.25 111.10 111.19 295,853 +0.08(+0.07%)
Sep 22, 2016 111.05 111.22 111.05 111.11 207,311 +0.09(+0.08%)
Sep 21, 2016 110.88 111.19 110.74 111.02 154,284 +0.05(+0.05%)
Sep 20, 2016 110.98 111.04 110.92 110.97 235,298 +0.05(+0.05%)
Sep 19, 2016 110.97 110.99 110.87 110.92 302,152 -0.09(-0.08%)
Sep 16, 2016 111.03 111.08 110.92 111.00 1,334,503 -0.01(-0.01%)
Sep 15, 2016 110.94 111.08 110.83 111.01 249,920 +0.13(+0.12%)
Sep 14, 2016 110.76 110.97 110.76 110.88 254,765 +0.16(+0.14%)
Sep 13, 2016 110.91 110.96 110.59 110.72 298,463 -0.16(-0.14%)
Sep 12, 2016 110.81 110.96 110.76 110.88 193,135 +0.09(+0.08%)
Sep 09, 2016 110.87 110.87 110.78 110.79 313,354 -0.23(-0.21%)
Sep 08, 2016 111.24 111.30 110.96 111.02 194,374 -0.29(-0.26%)
Sep 07, 2016 111.38 111.45 111.31 111.31 157,437 -0.03(-0.02%)
Sep 06, 2016 110.99 111.36 110.93 111.34 203,051 +0.37(+0.33%)
Sep 02, 2016 111.00 110.97 110.97 110.97 513,384 -0.10(-0.09%)
Sep 01, 2016 110.76 111.08 110.74 111.06 426,766 +0.13(+0.12%)
Aug 31, 2016 111.05 111.14 110.93 110.93 218,287 -0.11(-0.10%)
Aug 30, 2016 110.99 111.09 110.99 111.05 158,539 -0.01(-0.01%)
Aug 29, 2016 110.89 111.06 110.84 111.05 176,745 +0.27(+0.25%)
Aug 26, 2016 111.12 111.27 110.73 110.78 267,431 -0.32(-0.28%)
Aug 25, 2016 111.16 111.22 111.10 111.10 157,346 -0.17(-0.15%)
Aug 24, 2016 111.32 111.34 111.19 111.26 253,999 +0.00(+0.00%)
Aug 23, 2016 111.30 111.35 111.19 111.26 113,705 +0.01(+0.01%)
Aug 22, 2016 111.24 111.28 111.16 111.25 233,672 +0.16(+0.14%)
Aug 19, 2016 111.16 111.22 111.07 111.10 193,931 -0.26(-0.24%)
Aug 18, 2016 111.25 111.41 111.19 111.36 161,124 +0.15(+0.13%)
Aug 17, 2016 111.11 111.33 111.07 111.21 316,793 +0.11(+0.10%)
Aug 16, 2016 111.17 111.21 111.07 111.11 320,767 -0.16(-0.14%)
Aug 15, 2016 111.33 111.37 111.23 111.26 182,529 -0.19(-0.17%)
Aug 12, 2016 111.51 111.60 111.40 111.45 344,018 +0.27(+0.25%)
Aug 11, 2016 111.55 111.55 111.11 111.18 597,689 -0.36(-0.32%)
Aug 10, 2016 111.47 111.57 111.40 111.54 280,557 +0.16(+0.14%)
Aug 09, 2016 111.21 111.38 111.17 111.38 264,708 +0.24(+0.21%)
Aug 08, 2016 111.11 111.25 111.04 111.14 161,111 -0.05(-0.05%)
Aug 05, 2016 111.41 111.45 111.19 111.19 227,859 -0.51(-0.46%)
Aug 04, 2016 111.62 111.77 111.62 111.70 123,982 +0.16(+0.14%)
Aug 03, 2016 111.52 111.55 111.34 111.55 265,745 +0.10(+0.09%)
Aug 02, 2016 111.33 111.57 111.32 111.45 483,793 -0.11(-0.10%)
Aug 01, 2016 111.55 111.69 111.53 111.56 396,134 -0.17(-0.15%)
Jul 29, 2016 111.58 111.75 111.55 111.73 473,107 +0.28(+0.25%)
Jul 28, 2016 111.29 111.48 111.27 111.45 183,564 +0.07(+0.06%)
Jul 27, 2016 111.16 111.38 111.14 111.38 197,182 +0.27(+0.24%)
Jul 26, 2016 111.08 111.13 110.98 111.11 508,616 +0.03(+0.02%)
Jul 25, 2016 111.19 111.22 111.07 111.08 370,435 -0.11(-0.10%)
Jul 22, 2016 111.17 111.30 111.12 111.20 236,210 -0.11(-0.09%)
Jul 21, 2016 111.00 111.30 110.97 111.30 327,419 +0.19(+0.17%)
Jul 20, 2016 111.15 111.15 111.01 111.11 321,644 -0.13(-0.12%)
Jul 19, 2016 111.17 111.29 111.14 111.24 174,102 +0.16(+0.14%)
Jul 18, 2016 111.18 111.24 111.03 111.08 257,384 +0.03(+0.02%)
Jul 15, 2016 111.10 111.14 111.00 111.06 3,079,321 -0.21(-0.19%)
Jul 14, 2016 111.20 111.39 111.20 111.27 484,439 -0.18(-0.17%)
Jul 13, 2016 111.58 111.60 111.43 111.45 302,736 +0.11(+0.09%)
Jul 12, 2016 111.41 111.52 111.28 111.35 303,529 -0.29(-0.26%)
Jul 11, 2016 111.82 111.87 111.64 111.64 645,113 -0.39(-0.34%)
Jul 08, 2016 111.83 112.03 112.00 112.02 233,890 +0.03(+0.02%)
Jul 07, 2016 111.85 112.05 111.80 112.00 496,130 -0.03(-0.02%)
Jul 06, 2016 112.03 112.10 111.92 112.02 540,780 -0.04(-0.04%)
Jul 05, 2016 112.02 112.18 111.97 112.07 539,064 +0.23(+0.20%)
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.