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 (%)
Aug 31, 2016 110.79 110.88 110.67 110.67 218,809 -0.11(-0.10%)
Aug 30, 2016 110.73 110.82 110.73 110.78 158,918 -0.01(-0.01%)
Aug 29, 2016 110.63 110.80 110.58 110.79 177,168 +0.27(+0.25%)
Aug 26, 2016 110.86 111.01 110.46 110.52 268,070 -0.31(-0.28%)
Aug 25, 2016 110.89 110.96 110.83 110.83 157,722 -0.17(-0.15%)
Aug 24, 2016 111.05 111.08 110.92 111.00 254,606 +0.00(+0.00%)
Aug 23, 2016 111.03 111.09 110.92 111.00 113,977 +0.01(+0.01%)
Aug 22, 2016 110.97 111.02 110.89 110.99 234,231 +0.16(+0.14%)
Aug 19, 2016 110.89 110.95 110.81 110.83 194,395 -0.26(-0.24%)
Aug 18, 2016 110.99 111.14 110.93 111.09 161,509 +0.15(+0.13%)
Aug 17, 2016 110.85 111.07 110.81 110.95 317,551 +0.11(+0.09%)
Aug 16, 2016 110.90 110.95 110.80 110.84 321,534 -0.16(-0.14%)
Aug 15, 2016 111.07 111.10 110.96 111.00 182,965 -0.18(-0.17%)
Aug 12, 2016 111.24 111.33 111.13 111.18 344,840 +0.27(+0.25%)
Aug 11, 2016 111.28 111.28 110.85 110.91 599,118 -0.36(-0.32%)
Aug 10, 2016 111.20 111.31 111.13 111.27 281,228 +0.16(+0.14%)
Aug 09, 2016 110.95 111.11 110.90 111.11 265,341 +0.24(+0.21%)
Aug 08, 2016 110.85 110.98 110.77 110.88 161,496 -0.05(-0.05%)
Aug 05, 2016 111.15 111.18 110.92 110.93 228,404 -0.51(-0.46%)
Aug 04, 2016 111.35 111.51 111.35 111.44 124,279 +0.16(+0.14%)
Aug 03, 2016 111.25 111.29 111.08 111.28 266,380 +0.10(+0.09%)
Aug 02, 2016 111.07 111.31 111.05 111.18 484,950 -0.11(-0.10%)
Aug 01, 2016 111.29 111.42 111.26 111.30 397,081 -0.17(-0.15%)
Jul 29, 2016 111.31 111.48 111.28 111.47 474,238 +0.28(+0.25%)
Jul 28, 2016 111.02 111.21 111.00 111.19 184,002 +0.07(+0.06%)
Jul 27, 2016 110.90 111.12 110.87 111.12 197,653 +0.27(+0.24%)
Jul 26, 2016 110.81 110.87 110.72 110.85 509,831 +0.03(+0.02%)
Jul 25, 2016 110.92 110.95 110.80 110.82 371,320 -0.11(-0.10%)
Jul 22, 2016 110.91 111.04 110.86 110.93 236,775 -0.11(-0.10%)
Jul 21, 2016 110.73 111.04 110.71 111.04 328,202 +0.19(+0.17%)
Jul 20, 2016 110.88 110.88 110.75 110.85 322,413 -0.13(-0.12%)
Jul 19, 2016 110.91 111.02 110.88 110.98 174,518 +0.16(+0.14%)
Jul 18, 2016 110.92 110.98 110.77 110.82 257,999 +0.03(+0.02%)
Jul 15, 2016 110.84 110.87 110.73 110.79 3,086,682 -0.21(-0.19%)
Jul 14, 2016 110.93 111.12 110.93 111.00 485,597 -0.18(-0.16%)
Jul 13, 2016 111.32 111.34 111.16 111.19 303,460 +0.11(+0.09%)
Jul 12, 2016 111.14 111.25 111.01 111.08 304,255 -0.29(-0.26%)
Jul 11, 2016 111.56 111.60 111.37 111.37 646,655 -0.39(-0.35%)
Jul 08, 2016 111.56 111.77 111.73 111.76 234,449 +0.03(+0.02%)
Jul 07, 2016 111.58 111.78 111.53 111.73 497,316 -0.03(-0.02%)
Jul 06, 2016 111.77 111.83 111.65 111.76 542,073 -0.04(-0.04%)
Jul 05, 2016 111.75 111.91 111.70 111.80 540,352 +0.23(+0.20%)
Jul 01, 2016 111.62 111.57 111.57 111.57 2,178,603 +0.17(+0.15%)
Jun 30, 2016 111.34 111.49 111.27 111.40 717,498 +0.12(+0.11%)
Jun 29, 2016 111.39 111.46 111.23 111.28 385,757 -0.21(-0.19%)
Jun 28, 2016 111.51 111.52 111.34 111.49 324,194 +0.01(+0.01%)
Jun 27, 2016 111.53 111.59 111.45 111.48 482,640 +0.45(+0.41%)
Jun 24, 2016 111.07 111.25 110.99 111.03 415,624 +0.83(+0.75%)
Jun 23, 2016 110.31 110.36 110.19 110.19 203,174 -0.32(-0.29%)
Jun 22, 2016 110.44 110.55 110.37 110.51 2,363,738 +0.13(+0.12%)
Jun 21, 2016 110.55 110.61 110.37 110.38 244,581 -0.12(-0.11%)
Jun 20, 2016 110.58 110.58 110.48 110.50 167,971 -0.31(-0.28%)
Jun 17, 2016 110.89 110.89 110.73 110.81 235,985 -0.10(-0.09%)
Jun 16, 2016 111.08 111.19 110.87 110.91 376,329 -0.03(-0.03%)
Jun 15, 2016 110.62 111.00 110.62 110.95 320,067 +0.30(+0.27%)
Jun 14, 2016 110.82 110.82 110.62 110.65 301,533 -0.02(-0.02%)
Jun 13, 2016 110.75 110.75 110.55 110.67 348,711 +0.20(+0.18%)
Jun 10, 2016 110.39 110.56 110.39 110.47 150,196 +0.22(+0.20%)
Jun 09, 2016 110.31 110.36 110.24 110.25 510,858 +0.08(+0.07%)
Jun 08, 2016 110.15 110.24 110.14 110.17 574,481 +0.02(+0.02%)
Jun 07, 2016 110.15 110.22 110.12 110.15 345,190 +0.11(+0.10%)
Jun 06, 2016 110.03 110.13 109.95 110.04 670,978 -0.13(-0.12%)
Jun 03, 2016 110.09 110.22 110.06 110.17 300,384 +0.65(+0.59%)
Jun 02, 2016 109.43 109.57 109.43 109.52 190,480 +0.17(+0.15%)
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.