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 (%)
Feb 28, 2017 123.17 123.27 123.01 123.05 214,835 -0.11(-0.09%)
Feb 27, 2017 123.37 123.38 123.11 123.16 888,693 -0.30(-0.24%)
Feb 24, 2017 123.39 123.51 123.33 123.46 409,548 +0.30(+0.24%)
Feb 23, 2017 123.03 123.16 123.03 123.16 282,965 +0.20(+0.16%)
Feb 22, 2017 123.02 123.02 122.70 122.96 404,234 +0.11(+0.09%)
Feb 21, 2017 122.75 122.93 122.70 122.85 326,600 -0.06(-0.05%)
Feb 17, 2017 122.91 122.91 122.91 0 +0.21(+0.17%)
Feb 16, 2017 122.46 122.73 122.46 122.70 803,842 +0.34(+0.28%)
Feb 15, 2017 122.34 122.42 122.27 122.36 755,933 -0.12(-0.10%)
Feb 14, 2017 122.82 122.82 122.38 122.48 411,590 -0.35(-0.28%)
Feb 13, 2017 122.77 122.83 122.71 122.83 360,168 -0.11(-0.09%)
Feb 10, 2017 122.83 123.00 122.83 122.94 316,476 -0.06(-0.05%)
Feb 09, 2017 123.25 123.27 122.96 123.00 254,376 -0.37(-0.30%)
Feb 08, 2017 123.18 123.42 123.18 123.37 1,065,684 +0.28(+0.23%)
Feb 07, 2017 123.04 123.25 122.94 123.09 331,247 +0.05(+0.04%)
Feb 06, 2017 122.94 123.11 122.84 123.04 389,196 +0.37(+0.30%)
Feb 03, 2017 122.83 122.97 122.57 122.67 176,989 +0.05(+0.04%)
Feb 02, 2017 122.76 122.84 122.61 122.62 326,012 +0.05(+0.04%)
Feb 01, 2017 122.43 122.69 122.33 122.57 1,265,925 -0.30(-0.24%)
Jan 31, 2017 122.72 122.98 122.72 122.87 924,118 +0.24(+0.20%)
Jan 30, 2017 122.65 122.80 122.63 122.63 794,424 +0.03(+0.02%)
Jan 27, 2017 122.73 122.73 122.56 122.60 369,271 +0.06(+0.05%)
Jan 26, 2017 122.43 122.58 122.27 122.54 548,851 +0.11(+0.09%)
Jan 25, 2017 122.48 122.52 122.33 122.43 429,696 -0.30(-0.24%)
Jan 24, 2017 122.84 122.90 122.61 122.73 275,617 -0.26(-0.21%)
Jan 23, 2017 122.76 123.09 122.64 122.99 1,105,631 +0.38(+0.31%)
Jan 20, 2017 122.41 122.65 122.35 122.61 254,572 +0.14(+0.11%)
Jan 19, 2017 122.39 122.54 122.32 122.47 1,483,743 -0.19(-0.15%)
Jan 18, 2017 123.01 123.04 122.62 122.66 251,817 -0.54(-0.44%)
Jan 17, 2017 123.25 123.26 123.06 123.20 285,965 +0.42(+0.34%)
Jan 13, 2017 122.78 122.78 122.78 0 -0.19(-0.15%)
Jan 12, 2017 123.02 123.18 122.93 122.97 360,360 +0.12(+0.10%)
Jan 11, 2017 122.91 123.13 122.73 122.85 367,664 +0.00(+0.00%)
Jan 10, 2017 122.84 122.92 122.81 122.85 703,852 +0.02(+0.02%)
Jan 09, 2017 122.77 122.88 122.73 122.83 356,013 +0.24(+0.20%)
Jan 06, 2017 122.66 122.78 122.54 122.59 346,858 -0.34(-0.28%)
Jan 05, 2017 122.66 123.03 122.63 122.93 498,672 +0.37(+0.30%)
Jan 04, 2017 122.39 122.56 122.35 122.56 334,763 +0.08(+0.07%)
Jan 03, 2017 122.21 122.53 122.14 122.48 739,637 -0.03(-0.02%)
Dec 30, 2016 122.51 122.51 122.51 0 +0.18(+0.15%)
Dec 29, 2016 122.15 122.41 122.14 122.33 193,639 +0.29(+0.24%)
Dec 28, 2016 121.76 122.10 121.75 122.04 217,253 +0.26(+0.21%)
Dec 27, 2016 121.75 121.79 121.72 121.78 490,774 -0.16(-0.13%)
Dec 23, 2016 121.94 121.94 121.94 0 +0.11(+0.09%)
Dec 22, 2016 121.79 121.88 121.75 121.83 278,113 -0.14(-0.11%)
Dec 21, 2016 122.00 122.01 121.92 121.97 335,038 +0.08(+0.07%)
Dec 20, 2016 121.77 121.90 121.70 121.89 332,357 -0.10(-0.08%)
Dec 19, 2016 121.91 122.03 121.80 121.99 455,410 +0.33(+0.27%)
Dec 16, 2016 121.65 121.89 121.56 121.66 521,911 +0.14(+0.12%)
Dec 15, 2016 121.64 121.72 121.46 121.52 389,615 -0.26(-0.21%)
Dec 14, 2016 122.65 122.75 121.78 121.78 272,495 -0.71(-0.58%)
Dec 13, 2016 122.56 122.59 122.38 122.49 411,317 -0.03(-0.02%)
Dec 12, 2016 122.44 122.62 122.40 122.52 297,150 +0.02(+0.02%)
Dec 09, 2016 122.81 122.87 122.47 122.50 732,233 -0.31(-0.25%)
Dec 08, 2016 122.81 122.89 122.73 122.81 866,390 -0.19(-0.15%)
Dec 07, 2016 122.87 123.00 122.84 123.00 277,160 +0.23(+0.19%)
Dec 06, 2016 122.71 122.79 122.68 122.77 244,487 +0.10(+0.08%)
Dec 05, 2016 122.51 122.86 122.43 122.67 452,457 -0.09(-0.07%)
Dec 02, 2016 122.54 122.83 122.54 122.76 294,812 +0.37(+0.30%)
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.