Skip to main content
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 (%)
Jan 31, 2014 102.71 102.77 102.62 102.77 178,341 +0.23(+0.22%)
Jan 30, 2014 102.46 102.58 102.41 102.54 182,224 -0.04(-0.04%)
Jan 29, 2014 102.58 102.68 102.42 102.59 378,268 +0.21(+0.21%)
Jan 28, 2014 102.31 102.38 102.22 102.38 134,607 +0.14(+0.13%)
Jan 27, 2014 102.28 102.42 102.22 102.24 282,190 -0.12(-0.12%)
Jan 24, 2014 102.38 102.47 102.27 102.36 119,535 +0.20(+0.20%)
Jan 23, 2014 101.98 102.27 101.98 102.16 206,470 +0.40(+0.39%)
Jan 22, 2014 101.79 101.83 101.71 101.76 186,942 -0.17(-0.17%)
Jan 21, 2014 101.93 102.02 101.93 101.93 172,905 -0.13(-0.12%)
Jan 17, 2014 101.99 102.05 102.05 102.05 112,139 +0.11(+0.11%)
Jan 16, 2014 101.95 101.99 101.91 101.94 140,112 +0.14(+0.13%)
Jan 15, 2014 101.90 101.83 101.70 101.81 108,716 -0.09(-0.09%)
Jan 14, 2014 102.08 102.09 101.89 101.90 197,660 -0.27(-0.27%)
Jan 13, 2014 102.09 102.20 102.08 102.17 368,865 +0.18(+0.17%)
Jan 10, 2014 101.83 102.05 101.82 101.99 145,643 +0.51(+0.50%)
Jan 09, 2014 101.44 101.50 101.33 101.49 208,466 +0.13(+0.13%)
Jan 08, 2014 101.56 101.56 101.35 101.36 116,560 -0.38(-0.37%)
Jan 07, 2014 101.70 101.77 101.67 101.74 112,957 +0.08(+0.08%)
Jan 06, 2014 101.61 101.73 101.56 101.66 155,308 +0.16(+0.16%)
Jan 03, 2014 101.51 101.67 101.48 101.50 134,487 -0.08(-0.07%)
Jan 02, 2014 101.47 101.59 101.45 101.57 1,738,983 +0.10(+0.10%)
Dec 31, 2013 101.52 101.47 101.47 101.47 192,104 -0.12(-0.12%)
Dec 30, 2013 101.52 101.64 101.50 101.59 167,240 +0.14(+0.14%)
Dec 27, 2013 101.43 101.51 101.41 101.44 123,265 -0.01(-0.01%)
Dec 26, 2013 101.45 101.47 101.39 101.45 237,202 +0.01(+0.01%)
Dec 24, 2013 101.52 101.56 101.41 101.44 94,172 -0.20(-0.20%)
Dec 23, 2013 101.73 101.76 101.62 101.64 161,571 -0.10(-0.10%)
Dec 20, 2013 101.80 101.89 101.72 101.74 146,552 -0.10(-0.10%)
Dec 19, 2013 101.79 101.88 101.73 101.84 148,143 -0.29(-0.28%)
Dec 18, 2013 102.15 102.41 101.63 102.13 276,502 -0.17(-0.17%)
Dec 17, 2013 102.17 102.32 102.17 102.30 162,721 +0.16(+0.16%)
Dec 16, 2013 102.23 102.23 102.06 102.14 92,015 +0.04(+0.04%)
Dec 13, 2013 102.16 102.16 102.07 102.10 121,862 -0.02(-0.02%)
Dec 12, 2013 102.14 102.19 102.07 102.11 256,706 -0.19(-0.19%)
Dec 11, 2013 102.36 102.45 102.28 102.31 175,640 -0.14(-0.14%)
Dec 10, 2013 102.39 102.49 102.37 102.45 128,756 +0.18(+0.17%)
Dec 09, 2013 102.28 102.35 102.22 102.28 208,082 +0.02(+0.02%)
Dec 06, 2013 102.16 102.38 102.16 102.26 191,705 -0.05(-0.05%)
Dec 05, 2013 102.31 102.39 102.23 102.31 153,720 -0.14(-0.13%)
Dec 04, 2013 102.35 102.47 102.35 102.44 337,964 -0.19(-0.18%)
Dec 03, 2013 102.66 102.69 102.59 102.63 72,295 +0.09(+0.09%)
Dec 02, 2013 102.66 102.66 102.46 102.54 1,419,512 -0.23(-0.22%)
Nov 29, 2013 102.69 102.76 102.66 102.76 300,920 +0.00(+0.00%)
Nov 27, 2013 102.81 102.85 102.62 102.76 223,708 -0.07(-0.07%)
Nov 26, 2013 102.69 102.87 102.69 102.83 107,210 +0.08(+0.08%)
Nov 25, 2013 102.69 102.76 102.65 102.75 311,062 +0.06(+0.06%)
Nov 22, 2013 102.61 102.69 102.56 102.69 364,606 +0.08(+0.07%)
Nov 21, 2013 102.44 102.67 102.38 102.61 186,512 +0.03(+0.03%)
Nov 20, 2013 102.69 102.84 102.55 102.58 725,095 -0.09(-0.09%)
Nov 19, 2013 102.69 102.75 102.62 102.67 169,214 -0.17(-0.16%)
Nov 18, 2013 102.69 102.85 102.69 102.84 123,145 +0.14(+0.14%)
Nov 15, 2013 102.74 102.74 102.63 102.69 150,295 -0.03(-0.03%)
Nov 14, 2013 102.51 102.74 102.51 102.72 108,430 +0.54(+0.53%)
Nov 12, 2013 102.21 102.27 102.15 102.18 456,129 -0.09(-0.09%)
Nov 11, 2013 102.30 102.36 102.27 102.27 213,031 -0.03(-0.03%)
Nov 08, 2013 102.32 102.40 102.27 102.30 83,671 -0.48(-0.47%)
Nov 07, 2013 102.75 102.83 102.72 102.78 247,972 +0.10(+0.10%)
Nov 06, 2013 102.64 102.74 102.61 102.68 226,284 +0.22(+0.21%)
Nov 05, 2013 102.48 102.52 102.38 102.46 113,786 -0.14(-0.14%)
Nov 04, 2013 102.57 102.64 102.57 102.60 180,234 +0.12(+0.12%)
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.