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 (%)
Nov 29, 2013 121.67 121.75 121.63 121.75 253,992 +0.00(+0.00%)
Nov 27, 2013 121.81 121.85 121.58 121.75 188,821 -0.08(-0.07%)
Nov 26, 2013 121.67 121.88 121.67 121.83 90,491 +0.10(+0.08%)
Nov 25, 2013 121.66 121.75 121.61 121.73 262,552 +0.07(+0.06%)
Nov 22, 2013 121.57 121.67 121.51 121.66 307,746 +0.09(+0.07%)
Nov 21, 2013 121.37 121.65 121.29 121.57 157,426 +0.04(+0.03%)
Nov 20, 2013 121.67 121.84 121.50 121.53 612,016 -0.11(-0.09%)
Nov 19, 2013 121.66 121.73 121.58 121.64 142,825 -0.20(-0.16%)
Nov 18, 2013 121.66 121.85 121.66 121.84 103,941 +0.17(+0.14%)
Nov 15, 2013 121.72 121.72 121.59 121.67 126,857 -0.03(-0.02%)
Nov 14, 2013 121.45 121.72 121.45 121.70 91,521 +0.64(+0.53%)
Nov 12, 2013 121.10 121.17 121.02 121.06 384,996 -0.11(-0.09%)
Nov 11, 2013 121.20 121.27 121.16 121.17 179,809 -0.03(-0.02%)
Nov 08, 2013 121.23 121.32 121.16 121.20 70,623 -0.57(-0.47%)
Nov 07, 2013 121.74 121.83 121.70 121.77 209,301 +0.12(+0.10%)
Nov 06, 2013 121.61 121.72 121.57 121.65 190,995 +0.26(+0.21%)
Nov 05, 2013 121.41 121.46 121.29 121.39 96,041 -0.17(-0.14%)
Nov 04, 2013 121.52 121.61 121.52 121.56 152,127 +0.14(+0.12%)
Nov 01, 2013 121.61 121.63 121.40 121.42 176,736 -0.42(-0.34%)
Oct 31, 2013 122.02 122.02 121.67 121.84 291,300 +0.00(+0.00%)
Oct 30, 2013 122.04 122.16 121.79 121.84 149,099 -0.13(-0.11%)
Oct 29, 2013 121.89 121.98 121.84 121.97 98,664 +0.09(+0.07%)
Oct 28, 2013 121.87 121.92 121.82 121.88 138,086 -0.03(-0.02%)
Oct 25, 2013 121.80 121.94 121.80 121.91 106,845 +0.10(+0.08%)
Oct 24, 2013 121.92 121.92 121.74 121.81 69,411 -0.07(-0.06%)
Oct 23, 2013 121.85 122.00 121.84 121.88 1,680,311 +0.05(+0.04%)
Oct 22, 2013 121.74 121.87 121.74 121.83 115,906 +0.34(+0.28%)
Oct 21, 2013 121.52 121.52 121.40 121.49 148,519 -0.06(-0.05%)
Oct 18, 2013 121.61 121.62 121.52 121.55 87,472 +0.02(+0.02%)
Oct 17, 2013 121.47 121.64 121.46 121.53 219,366 +0.28(+0.23%)
Oct 16, 2013 120.89 121.25 120.80 121.25 94,311 +0.30(+0.25%)
Oct 15, 2013 121.04 121.07 120.91 120.95 183,584 +0.11(+0.09%)
Oct 14, 2013 121.09 121.09 120.81 120.84 230,801 -0.23(-0.19%)
Oct 11, 2013 121.14 121.23 121.06 121.08 55,471 +0.10(+0.08%)
Oct 10, 2013 120.89 120.99 120.81 120.98 121,647 -0.01(-0.01%)
Oct 09, 2013 121.09 121.12 120.93 120.99 114,208 -0.02(-0.02%)
Oct 08, 2013 121.05 121.14 120.98 121.01 426,949 -0.15(-0.12%)
Oct 07, 2013 121.30 121.33 121.11 121.16 91,708 +0.04(+0.03%)
Oct 04, 2013 121.20 121.24 121.09 121.12 247,255 -0.21(-0.17%)
Oct 03, 2013 121.18 121.47 121.13 121.33 370,505 +0.10(+0.08%)
Oct 02, 2013 121.16 121.32 121.15 121.23 567,259 +0.19(+0.16%)
Oct 01, 2013 121.17 121.19 121.00 121.04 30,824,750 -0.21(-0.17%)
Sep 27, 2013 121.14 121.34 121.14 121.25 173,647 +0.16(+0.13%)
Sep 26, 2013 121.05 121.10 120.98 121.09 216,333 -0.11(-0.09%)
Sep 25, 2013 121.00 121.22 120.96 121.20 226,223 +0.19(+0.15%)
Sep 24, 2013 120.88 121.06 120.86 121.02 258,410 +0.16(+0.13%)
Sep 23, 2013 120.74 120.88 120.71 120.86 224,413 +0.19(+0.16%)
Sep 20, 2013 120.66 120.79 120.57 120.67 234,925 -0.01(-0.01%)
Sep 19, 2013 120.84 120.88 120.65 120.68 306,049 -0.20(-0.17%)
Sep 18, 2013 119.91 121.03 119.78 120.88 307,214 +0.85(+0.71%)
Sep 17, 2013 120.05 120.07 119.91 120.03 227,830 +0.13(+0.11%)
Sep 16, 2013 120.27 120.26 119.86 119.90 218,971 +0.31(+0.26%)
Sep 13, 2013 119.49 119.62 119.46 119.59 214,795 +0.09(+0.08%)
Sep 12, 2013 119.64 119.74 119.48 119.50 368,718 -0.02(-0.02%)
Sep 11, 2013 119.39 119.54 119.22 119.52 439,676 +0.34(+0.29%)
Sep 10, 2013 119.21 119.33 119.15 119.18 250,305 -0.28(-0.23%)
Sep 09, 2013 119.53 119.55 119.43 119.46 460,876 +0.22(+0.18%)
Sep 06, 2013 119.29 119.53 119.13 119.24 702,659 +0.46(+0.39%)
Sep 05, 2013 119.00 119.07 118.77 118.78 1,770,656 -0.53(-0.44%)
Sep 04, 2013 119.60 119.67 119.27 119.31 1,268,037 -0.32(-0.27%)
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.