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 (%)
Dec 31, 2015 122.63 122.61 122.61 122.61 758,500 +0.13(+0.11%)
Dec 30, 2015 122.29 122.52 122.29 122.48 314,802 +0.03(+0.02%)
Dec 29, 2015 122.69 122.72 122.38 122.45 325,884 -0.33(-0.27%)
Dec 28, 2015 122.68 122.86 122.68 122.78 204,483 +0.05(+0.04%)
Dec 24, 2015 122.71 122.73 122.73 122.73 89,900 -0.08(-0.07%)
Dec 23, 2015 122.84 122.88 122.75 122.81 175,676 -0.15(-0.12%)
Dec 22, 2015 123.04 123.07 122.90 122.96 169,082 -0.21(-0.17%)
Dec 21, 2015 123.16 123.23 123.08 123.17 172,113 +0.04(+0.03%)
Dec 18, 2015 123.01 123.20 122.95 123.13 187,013 +0.27(+0.22%)
Dec 17, 2015 122.70 122.90 122.70 122.86 300,509 +0.17(+0.14%)
Dec 16, 2015 122.78 122.88 122.53 122.69 232,255 -0.21(-0.17%)
Dec 15, 2015 122.88 123.02 122.82 122.90 453,306 -0.22(-0.18%)
Dec 14, 2015 123.36 123.42 123.10 123.12 504,835 -0.47(-0.38%)
Dec 11, 2015 123.37 123.69 123.34 123.59 740,915 +0.55(+0.45%)
Dec 10, 2015 123.20 123.20 123.00 123.04 648,322 -0.18(-0.15%)
Dec 09, 2015 123.08 123.28 122.90 123.22 1,113,364 +0.16(+0.13%)
Dec 08, 2015 123.09 123.12 122.94 123.06 1,145,758 +0.08(+0.07%)
Dec 07, 2015 122.80 123.08 122.80 122.98 214,980 +0.17(+0.14%)
Dec 04, 2015 122.75 122.92 122.69 122.81 244,282 +0.17(+0.14%)
Dec 03, 2015 122.86 122.92 122.44 122.64 221,372 -0.55(-0.45%)
Dec 02, 2015 123.24 123.25 123.07 123.19 196,993 -0.24(-0.19%)
Dec 01, 2015 123.10 123.48 123.10 123.43 1,739,489 +0.18(+0.15%)
Nov 30, 2015 123.16 123.29 123.16 123.25 594,794 +0.00(+0.00%)
Nov 27, 2015 123.21 123.36 123.20 123.25 157,610 +0.10(+0.08%)
Nov 25, 2015 123.20 123.15 123.15 123.15 2,808,000 -0.01(-0.01%)
Nov 24, 2015 123.12 123.24 123.09 123.16 258,005 +0.08(+0.06%)
Nov 23, 2015 122.93 123.13 122.90 123.08 202,457 +0.07(+0.06%)
Nov 20, 2015 123.08 123.17 123.00 123.01 251,344 -0.07(-0.06%)
Nov 19, 2015 123.10 123.16 123.03 123.08 236,383 +0.11(+0.09%)
Nov 18, 2015 123.02 123.09 122.90 122.97 161,443 -0.12(-0.10%)
Nov 17, 2015 122.90 123.20 122.84 123.09 110,619 -0.05(-0.04%)
Nov 16, 2015 123.21 123.24 123.08 123.14 218,120 +0.08(+0.07%)
Nov 13, 2015 122.96 123.06 122.92 123.06 133,588 +0.30(+0.24%)
Nov 12, 2015 122.71 122.85 122.70 122.76 248,176 +0.04(+0.03%)
Nov 11, 2015 123.10 123.10 122.61 122.72 243,131 -0.03(-0.02%)
Nov 10, 2015 122.56 122.85 122.56 122.75 308,636 +0.23(+0.19%)
Nov 09, 2015 122.41 122.61 122.39 122.52 395,078 -0.11(-0.09%)
Nov 06, 2015 122.60 122.66 122.50 122.63 308,153 -0.47(-0.38%)
Nov 05, 2015 123.15 123.17 122.99 123.10 708,711 -0.05(-0.04%)
Nov 04, 2015 123.35 123.41 123.08 123.15 571,583 -0.24(-0.19%)
Nov 03, 2015 123.49 123.49 123.31 123.39 1,082,494 -0.12(-0.10%)
Nov 02, 2015 123.61 123.64 123.51 123.51 1,552,014 -0.40(-0.32%)
Oct 30, 2015 123.79 123.91 123.78 123.91 525,513 +0.06(+0.05%)
Oct 29, 2015 123.97 124.00 123.81 123.85 357,048 -0.33(-0.27%)
Oct 28, 2015 124.61 124.67 124.10 124.18 334,233 -0.49(-0.39%)
Oct 27, 2015 124.69 124.78 124.64 124.67 237,626 +0.17(+0.14%)
Oct 26, 2015 124.41 124.52 124.39 124.50 195,098 +0.13(+0.10%)
Oct 23, 2015 124.50 124.50 124.31 124.37 603,916 -0.40(-0.32%)
Oct 22, 2015 124.71 124.83 124.62 124.77 874,097 +0.15(+0.12%)
Oct 21, 2015 124.57 124.73 124.57 124.62 4,235,288 +0.11(+0.09%)
Oct 20, 2015 124.49 124.58 124.43 124.51 300,790 -0.24(-0.19%)
Oct 19, 2015 124.71 124.79 124.56 124.75 671,847 +0.01(+0.01%)
Oct 16, 2015 124.81 124.84 124.68 124.74 292,355 -0.08(-0.06%)
Oct 15, 2015 124.90 124.96 124.75 124.82 1,822,221 -0.30(-0.24%)
Oct 14, 2015 124.95 125.12 124.84 125.12 252,909 +0.47(+0.38%)
Oct 13, 2015 124.58 124.70 124.44 124.65 250,483 +0.08(+0.06%)
Oct 12, 2015 124.50 124.63 124.41 124.57 213,229 +0.24(+0.19%)
Oct 09, 2015 124.32 124.41 124.27 124.33 335,001 -0.05(-0.04%)
Oct 08, 2015 124.55 124.65 124.31 124.38 281,971 -0.17(-0.14%)
Oct 07, 2015 124.51 124.65 124.46 124.55 188,209 -0.21(-0.17%)
Oct 06, 2015 124.62 124.79 124.56 124.76 290,799 +0.10(+0.08%)
Oct 05, 2015 124.81 124.86 124.61 124.66 225,830 -0.31(-0.25%)
Oct 02, 2015 125.19 125.34 124.85 124.97 582,620 +0.44(+0.35%)
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.