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, 2017 109.94 109.98 109.78 109.79 299,687 -0.16(-0.15%)
Jun 29, 2017 109.86 110.03 109.83 109.95 483,101 -0.20(-0.19%)
Jun 28, 2017 110.09 110.17 110.02 110.16 304,020 +0.06(+0.06%)
Jun 27, 2017 110.17 110.17 110.02 110.09 456,911 -0.28(-0.26%)
Jun 26, 2017 110.33 110.41 110.33 110.38 225,817 +0.04(+0.04%)
Jun 23, 2017 110.31 110.35 110.26 110.33 288,996 +0.03(+0.02%)
Jun 22, 2017 110.31 110.35 110.23 110.31 167,422 +0.05(+0.05%)
Jun 21, 2017 110.17 110.26 110.14 110.25 523,915 +0.03(+0.02%)
Jun 20, 2017 110.09 110.28 110.09 110.23 206,862 +0.11(+0.10%)
Jun 19, 2017 110.23 110.26 110.09 110.12 367,341 -0.19(-0.17%)
Jun 16, 2017 110.30 110.38 110.25 110.31 1,932,410 +0.08(+0.07%)
Jun 15, 2017 110.29 110.30 110.21 110.23 273,247 -0.16(-0.14%)
Jun 14, 2017 110.51 110.64 110.30 110.39 739,712 +0.26(+0.23%)
Jun 13, 2017 110.05 110.15 110.05 110.13 332,344 +0.02(+0.02%)
Jun 12, 2017 110.07 110.27 110.05 110.11 419,408 -0.01(-0.01%)
Jun 09, 2017 110.08 110.18 110.05 110.12 1,307,144 -0.06(-0.06%)
Jun 08, 2017 110.25 110.26 110.09 110.18 1,516,506 -0.10(-0.09%)
Jun 07, 2017 110.32 110.40 110.24 110.28 719,700 -0.16(-0.14%)
Jun 06, 2017 110.42 110.49 110.36 110.44 168,826 +0.21(+0.19%)
Jun 05, 2017 110.26 110.32 110.21 110.23 288,232 -0.14(-0.13%)
Jun 02, 2017 110.31 110.42 110.29 110.37 247,669 +0.25(+0.23%)
Jun 01, 2017 110.02 110.13 109.99 110.12 635,824 -0.01(-0.01%)
May 31, 2017 110.13 110.20 110.11 110.14 3,987,229 +0.00(+0.00%)
May 30, 2017 110.07 110.14 110.03 110.14 159,984 +0.13(+0.12%)
May 26, 2017 110.04 110.04 109.97 110.00 168,777 +0.03(+0.03%)
May 25, 2017 109.99 110.03 109.90 109.97 193,417 -0.01(-0.01%)
May 24, 2017 109.78 109.98 109.72 109.98 308,741 +0.22(+0.20%)
May 23, 2017 110.03 110.03 109.74 109.75 346,539 -0.20(-0.19%)
May 22, 2017 109.95 109.99 109.92 109.96 752,998 -0.04(-0.04%)
May 19, 2017 110.01 110.01 109.87 110.00 193,671 +0.00(+0.00%)
May 18, 2017 110.06 110.15 109.96 110.00 212,384 -0.10(-0.09%)
May 17, 2017 109.98 110.14 109.91 110.10 1,010,374 +0.48(+0.44%)
May 16, 2017 109.53 109.71 109.53 109.62 297,428 +0.06(+0.06%)
May 15, 2017 109.59 109.59 109.52 109.56 176,593 -0.05(-0.04%)
May 12, 2017 109.54 109.64 109.47 109.60 221,347 +0.33(+0.30%)
May 11, 2017 109.15 109.28 109.12 109.28 188,947 +0.10(+0.09%)
May 10, 2017 109.31 109.35 109.13 109.18 148,351 -0.04(-0.04%)
May 09, 2017 109.20 109.22 109.11 109.22 260,102 -0.05(-0.05%)
May 08, 2017 109.36 109.36 109.24 109.28 176,206 -0.15(-0.14%)
May 05, 2017 109.36 109.43 109.29 109.43 207,592 +0.03(+0.02%)
May 04, 2017 109.33 109.42 109.29 109.40 179,748 -0.12(-0.11%)
May 03, 2017 109.68 109.75 109.48 109.52 566,220 -0.19(-0.18%)
May 02, 2017 109.54 109.73 109.54 109.72 276,036 +0.14(+0.13%)
May 01, 2017 109.59 109.70 109.46 109.58 494,813 -0.08(-0.07%)
Apr 28, 2017 109.54 109.71 109.51 109.66 479,466 +0.03(+0.02%)
Apr 27, 2017 109.56 109.69 109.53 109.63 477,668 +0.07(+0.06%)
Apr 26, 2017 109.45 109.59 109.39 109.56 247,648 +0.16(+0.15%)
Apr 25, 2017 109.56 109.57 109.39 109.40 505,265 -0.33(-0.30%)
Apr 24, 2017 109.57 109.74 109.53 109.73 226,179 -0.17(-0.15%)
Apr 21, 2017 109.92 109.99 109.86 109.90 347,840 +0.08(+0.07%)
Apr 20, 2017 109.84 109.92 109.74 109.82 418,210 -0.12(-0.10%)
Apr 19, 2017 110.00 110.00 109.88 109.93 385,307 -0.19(-0.18%)
Apr 18, 2017 109.97 110.15 109.91 110.13 287,150 +0.37(+0.34%)
Apr 17, 2017 109.91 109.92 109.71 109.76 243,107 -0.07(-0.06%)
Apr 13, 2017 109.77 109.87 109.63 109.83 384,135 +0.19(+0.18%)
Apr 12, 2017 109.46 109.69 109.43 109.63 441,880 +0.20(+0.19%)
Apr 11, 2017 109.28 109.50 109.28 109.43 505,033 +0.30(+0.28%)
Apr 10, 2017 109.08 109.20 109.06 109.13 338,975 +0.13(+0.12%)
Apr 07, 2017 109.45 109.45 108.99 108.99 353,248 -0.27(-0.25%)
Apr 06, 2017 109.31 109.37 109.19 109.27 278,883 -0.10(-0.09%)
Apr 05, 2017 109.06 109.39 109.06 109.37 1,540,389 +0.22(+0.20%)
Apr 04, 2017 109.14 109.27 109.14 109.14 1,308,122 -0.08(-0.07%)
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.