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 108.67 108.76 108.52 108.56 243,506 -0.10(-0.09%)
Feb 27, 2017 108.84 108.85 108.61 108.66 1,007,297 -0.26(-0.24%)
Feb 24, 2017 108.86 108.97 108.81 108.92 464,205 +0.26(+0.24%)
Feb 23, 2017 108.54 108.66 108.54 108.66 320,729 +0.18(+0.16%)
Feb 22, 2017 108.53 108.53 108.25 108.48 458,182 +0.10(+0.09%)
Feb 21, 2017 108.30 108.45 108.25 108.39 370,187 -0.05(-0.05%)
Feb 17, 2017 108.44 108.44 108.44 0 +0.19(+0.17%)
Feb 16, 2017 108.04 108.28 108.04 108.25 911,121 +0.30(+0.28%)
Feb 15, 2017 107.94 108.01 107.87 107.95 856,819 -0.11(-0.10%)
Feb 14, 2017 108.36 108.36 107.97 108.06 466,520 -0.31(-0.28%)
Feb 13, 2017 108.31 108.37 108.26 108.37 408,235 -0.10(-0.09%)
Feb 10, 2017 108.37 108.52 108.36 108.46 358,712 -0.05(-0.05%)
Feb 09, 2017 108.74 108.76 108.48 108.52 288,324 -0.33(-0.30%)
Feb 08, 2017 108.68 108.88 108.68 108.84 1,207,909 +0.25(+0.23%)
Feb 07, 2017 108.55 108.74 108.46 108.60 375,454 +0.04(+0.04%)
Feb 06, 2017 108.46 108.61 108.38 108.55 441,137 +0.33(+0.30%)
Feb 03, 2017 108.37 108.49 108.14 108.23 200,609 +0.04(+0.04%)
Feb 02, 2017 108.31 108.38 108.17 108.18 369,521 +0.04(+0.04%)
Feb 01, 2017 108.01 108.24 107.93 108.14 1,434,874 -0.14(-0.13%)
Jan 31, 2017 108.15 108.38 108.15 108.28 1,048,653 +0.21(+0.20%)
Jan 30, 2017 108.08 108.22 108.07 108.07 901,481 +0.03(+0.02%)
Jan 27, 2017 108.16 108.16 108.00 108.04 419,034 +0.05(+0.05%)
Jan 26, 2017 107.89 108.02 107.75 107.99 622,814 +0.10(+0.09%)
Jan 25, 2017 107.94 107.97 107.80 107.89 487,602 -0.26(-0.24%)
Jan 24, 2017 108.25 108.31 108.05 108.16 312,759 -0.23(-0.21%)
Jan 23, 2017 108.18 108.47 108.08 108.38 1,254,627 +0.33(+0.31%)
Jan 20, 2017 107.87 108.08 107.82 108.05 288,878 +0.12(+0.11%)
Jan 19, 2017 107.86 107.99 107.79 107.93 1,683,694 -0.17(-0.15%)
Jan 18, 2017 108.40 108.43 108.06 108.09 285,752 -0.48(-0.44%)
Jan 17, 2017 108.61 108.62 108.45 108.57 324,502 +0.37(+0.34%)
Jan 13, 2017 108.20 108.20 108.20 0 -0.17(-0.15%)
Jan 12, 2017 108.41 108.55 108.33 108.37 408,922 +0.11(+0.10%)
Jan 11, 2017 108.31 108.51 108.16 108.26 417,210 +0.00(+0.00%)
Jan 10, 2017 108.25 108.33 108.23 108.26 798,704 +0.02(+0.02%)
Jan 09, 2017 108.19 108.29 108.16 108.24 403,989 +0.21(+0.20%)
Jan 06, 2017 108.09 108.20 107.99 108.03 393,601 -0.30(-0.28%)
Jan 05, 2017 108.09 108.42 108.07 108.33 565,873 +0.33(+0.30%)
Jan 04, 2017 107.86 108.00 107.82 108.00 379,876 +0.07(+0.06%)
Jan 03, 2017 107.70 107.98 107.64 107.94 839,311 -0.03(-0.02%)
Dec 30, 2016 107.96 107.96 107.96 0 +0.16(+0.15%)
Dec 29, 2016 107.64 107.87 107.64 107.80 219,734 +0.26(+0.24%)
Dec 28, 2016 107.30 107.60 107.29 107.55 246,530 +0.23(+0.21%)
Dec 27, 2016 107.29 107.33 107.27 107.32 556,911 -0.14(-0.13%)
Dec 23, 2016 107.46 107.46 107.46 0 +0.10(+0.09%)
Dec 22, 2016 107.33 107.41 107.29 107.36 315,591 -0.01(-0.01%)
Dec 21, 2016 107.40 107.41 107.33 107.38 380,577 +0.07(+0.07%)
Dec 20, 2016 107.20 107.31 107.14 107.31 377,532 -0.09(-0.08%)
Dec 19, 2016 107.32 107.43 107.23 107.39 517,310 +0.29(+0.27%)
Dec 16, 2016 107.09 107.31 107.01 107.10 592,850 +0.12(+0.11%)
Dec 15, 2016 107.08 107.16 106.93 106.98 442,572 -0.23(-0.21%)
Dec 14, 2016 107.97 108.06 107.21 107.21 309,533 -0.62(-0.58%)
Dec 13, 2016 107.89 107.92 107.74 107.83 467,224 -0.03(-0.02%)
Dec 12, 2016 107.79 107.95 107.75 107.86 337,539 +0.02(+0.02%)
Dec 09, 2016 108.11 108.17 107.81 107.84 831,760 -0.27(-0.25%)
Dec 08, 2016 108.11 108.19 108.04 108.11 984,152 -0.17(-0.15%)
Dec 07, 2016 108.17 108.28 108.14 108.28 314,832 +0.20(+0.19%)
Dec 06, 2016 108.03 108.10 108.00 108.08 277,718 +0.09(+0.08%)
Dec 05, 2016 107.85 108.16 107.78 107.99 513,956 -0.08(-0.07%)
Dec 02, 2016 107.88 108.13 107.88 108.07 334,883 +0.33(+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.