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 (%)
Feb 28, 2014 121.62 121.70 121.46 121.64 291,933 -0.10(-0.08%)
Feb 27, 2014 121.75 121.79 121.69 121.74 326,512 +0.04(+0.03%)
Feb 26, 2014 121.49 121.70 121.48 121.70 240,766 +0.19(+0.15%)
Feb 25, 2014 121.42 121.55 121.39 121.52 220,226 +0.20(+0.16%)
Feb 24, 2014 121.32 121.37 121.21 121.32 176,675 -0.05(-0.04%)
Feb 21, 2014 121.26 121.42 121.23 121.37 317,387 +0.03(+0.02%)
Feb 20, 2014 121.31 121.41 121.21 121.34 279,982 -0.14(-0.12%)
Feb 19, 2014 121.75 121.77 121.43 121.48 283,821 -0.13(-0.11%)
Feb 18, 2014 121.53 121.66 121.49 121.61 569,517 +0.20(+0.17%)
Feb 14, 2014 121.46 121.41 121.41 121.41 278,500 -0.03(-0.02%)
Feb 13, 2014 121.38 121.49 121.38 121.44 380,513 +0.31(+0.26%)
Feb 12, 2014 121.19 121.19 121.06 121.13 352,074 -0.17(-0.14%)
Feb 11, 2014 121.34 121.39 121.28 121.30 273,785 -0.28(-0.23%)
Feb 10, 2014 121.58 121.67 121.54 121.58 348,058 -0.03(-0.02%)
Feb 07, 2014 121.51 121.69 121.46 121.61 346,469 +0.25(+0.21%)
Feb 06, 2014 121.35 121.38 121.29 121.36 713,742 -0.12(-0.10%)
Feb 05, 2014 121.59 121.64 121.47 121.48 563,430 -0.20(-0.16%)
Feb 04, 2014 121.59 121.70 121.57 121.68 1,589,879 -0.14(-0.11%)
Feb 03, 2014 121.36 121.82 121.34 121.82 35,655,036 +0.25(+0.21%)
Jan 31, 2014 121.50 121.57 121.39 121.57 150,765 +0.27(+0.22%)
Jan 30, 2014 121.20 121.34 121.14 121.30 154,048 -0.05(-0.04%)
Jan 29, 2014 121.34 121.46 121.16 121.35 319,778 +0.25(+0.21%)
Jan 28, 2014 121.02 121.11 120.92 121.10 113,794 +0.16(+0.13%)
Jan 27, 2014 120.99 121.15 120.92 120.94 238,556 -0.14(-0.12%)
Jan 24, 2014 121.11 121.22 120.97 121.08 101,052 +0.24(+0.20%)
Jan 23, 2014 120.63 120.97 120.63 120.84 174,545 +0.47(+0.39%)
Jan 22, 2014 120.41 120.46 120.31 120.37 158,036 -0.20(-0.17%)
Jan 21, 2014 120.57 120.68 120.57 120.57 146,170 -0.15(-0.12%)
Jan 17, 2014 120.64 120.72 120.72 120.72 94,800 +0.13(+0.11%)
Jan 16, 2014 120.60 120.65 120.55 120.59 118,447 +0.16(+0.13%)
Jan 15, 2014 120.54 120.46 120.30 120.43 91,906 -0.11(-0.09%)
Jan 14, 2014 120.75 120.76 120.52 120.54 167,097 -0.32(-0.26%)
Jan 13, 2014 120.76 120.89 120.75 120.86 311,829 +0.21(+0.17%)
Jan 10, 2014 120.46 120.71 120.44 120.65 123,123 +0.60(+0.50%)
Jan 09, 2014 120.00 120.06 119.86 120.05 176,232 +0.15(+0.13%)
Jan 08, 2014 120.14 120.14 119.89 119.90 98,537 -0.45(-0.37%)
Jan 07, 2014 120.30 120.39 120.26 120.35 95,491 +0.10(+0.08%)
Jan 06, 2014 120.20 120.34 120.14 120.25 131,294 +0.19(+0.16%)
Jan 03, 2014 120.08 120.27 120.04 120.06 113,692 -0.09(-0.07%)
Jan 02, 2014 120.03 120.17 120.01 120.15 1,470,091 +0.12(+0.10%)
Dec 31, 2013 120.09 120.03 120.03 120.03 162,400 -0.14(-0.12%)
Dec 30, 2013 120.09 120.23 120.07 120.17 141,381 +0.17(+0.14%)
Dec 27, 2013 119.98 120.08 119.95 120.00 104,205 -0.01(-0.01%)
Dec 26, 2013 120.01 120.03 119.93 120.01 200,525 -0.08(-0.07%)
Dec 24, 2013 120.18 120.23 120.06 120.09 79,547 -0.24(-0.20%)
Dec 23, 2013 120.43 120.47 120.31 120.33 136,479 -0.12(-0.10%)
Dec 20, 2013 120.52 120.62 120.42 120.45 123,792 -0.12(-0.10%)
Dec 19, 2013 120.50 120.61 120.44 120.57 125,136 -0.34(-0.28%)
Dec 18, 2013 120.93 121.24 120.31 120.91 233,560 -0.20(-0.17%)
Dec 17, 2013 120.95 121.13 120.95 121.11 137,450 +0.19(+0.16%)
Dec 16, 2013 121.03 121.03 120.83 120.92 77,725 +0.05(+0.04%)
Dec 13, 2013 120.94 120.94 120.84 120.87 102,937 -0.02(-0.02%)
Dec 12, 2013 120.92 120.97 120.84 120.89 216,839 -0.23(-0.19%)
Dec 11, 2013 121.18 121.28 121.08 121.12 148,363 -0.17(-0.14%)
Dec 10, 2013 121.22 121.33 121.19 121.29 108,760 +0.21(+0.17%)
Dec 09, 2013 121.08 121.17 121.01 121.08 175,766 +0.02(+0.02%)
Dec 06, 2013 120.94 121.20 120.94 121.06 161,933 -0.06(-0.05%)
Dec 05, 2013 121.12 121.21 121.03 121.12 129,847 -0.16(-0.13%)
Dec 04, 2013 121.17 121.31 121.17 121.28 285,477 -0.22(-0.18%)
Dec 03, 2013 121.53 121.58 121.45 121.50 61,068 +0.11(+0.09%)
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.