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 (%)
Mar 31, 2016 125.75 126.04 125.63 125.95 627,445 +0.28(+0.22%)
Mar 30, 2016 125.52 125.72 125.43 125.67 319,004 +0.11(+0.09%)
Mar 29, 2016 125.18 125.61 125.17 125.56 527,031 +0.54(+0.43%)
Mar 28, 2016 125.01 125.14 124.96 125.02 345,819 +0.06(+0.05%)
Mar 24, 2016 125.13 124.96 124.96 124.96 324,600 -0.07(-0.06%)
Mar 23, 2016 124.77 125.09 124.77 125.03 974,195 +0.30(+0.24%)
Mar 22, 2016 125.04 125.12 124.69 124.73 373,565 -0.14(-0.11%)
Mar 21, 2016 124.95 125.01 124.87 124.87 606,309 -0.27(-0.22%)
Mar 18, 2016 125.05 125.16 125.01 125.14 284,015 +0.26(+0.21%)
Mar 17, 2016 124.79 124.95 124.78 124.88 386,355 +0.09(+0.07%)
Mar 16, 2016 124.10 124.82 124.02 124.79 286,481 +0.52(+0.42%)
Mar 15, 2016 124.42 124.49 124.23 124.27 302,344 +0.01(+0.01%)
Mar 14, 2016 124.30 124.43 124.26 124.26 311,958 -0.02(-0.02%)
Mar 11, 2016 124.45 124.45 124.18 124.28 306,190 -0.17(-0.14%)
Mar 10, 2016 124.64 124.74 124.39 124.45 257,229 -0.33(-0.26%)
Mar 09, 2016 124.81 124.88 124.68 124.78 318,590 -0.22(-0.18%)
Mar 08, 2016 125.01 125.11 124.92 125.00 276,328 +0.40(+0.32%)
Mar 07, 2016 124.69 124.69 124.52 124.60 542,961 -0.19(-0.15%)
Mar 04, 2016 124.92 124.99 124.63 124.79 391,487 -0.18(-0.14%)
Mar 03, 2016 124.89 125.12 124.87 124.97 731,411 +0.01(+0.01%)
Mar 02, 2016 124.91 125.02 124.81 124.96 589,054 -0.11(-0.09%)
Mar 01, 2016 125.68 125.71 125.03 125.07 2,269,521 -0.71(-0.56%)
Feb 29, 2016 125.59 125.81 125.58 125.78 3,110,722 +0.05(+0.04%)
Feb 26, 2016 125.78 125.80 125.55 125.73 503,014 -0.34(-0.27%)
Feb 25, 2016 126.04 126.21 125.96 126.07 341,227 +0.22(+0.17%)
Feb 24, 2016 126.06 126.38 125.77 125.85 482,837 +0.04(+0.03%)
Feb 23, 2016 125.52 125.91 125.48 125.81 693,976 +0.10(+0.08%)
Feb 22, 2016 125.67 125.75 125.59 125.71 249,474 -0.03(-0.02%)
Feb 19, 2016 125.71 125.89 125.69 125.74 352,593 -0.11(-0.09%)
Feb 18, 2016 125.59 125.92 125.52 125.85 453,601 +0.29(+0.23%)
Feb 17, 2016 125.57 125.58 125.36 125.56 576,351 -0.18(-0.14%)
Feb 16, 2016 125.72 125.85 125.64 125.74 396,441 -0.16(-0.13%)
Feb 12, 2016 126.12 125.90 125.90 125.90 1,170,200 -0.44(-0.35%)
Feb 11, 2016 126.74 126.84 126.31 126.34 1,861,068 +0.20(+0.16%)
Feb 10, 2016 125.92 126.18 125.75 126.14 548,047 +0.15(+0.12%)
Feb 09, 2016 126.27 126.28 125.98 125.99 783,315 -0.04(-0.03%)
Feb 08, 2016 125.84 126.10 125.78 126.03 920,632 +0.49(+0.39%)
Feb 05, 2016 125.40 125.62 125.28 125.54 384,707 +0.01(+0.01%)
Feb 04, 2016 125.53 125.59 125.38 125.53 3,260,240 +0.12(+0.10%)
Feb 03, 2016 125.34 125.80 125.30 125.41 672,988 +0.03(+0.02%)
Feb 02, 2016 125.21 125.42 125.16 125.38 614,530 +0.51(+0.41%)
Feb 01, 2016 124.88 125.05 124.76 124.87 1,320,253 -0.37(-0.30%)
Jan 29, 2016 125.15 125.25 124.98 125.24 1,854,887 +0.42(+0.34%)
Jan 28, 2016 124.61 124.85 124.59 124.82 320,869 +0.15(+0.12%)
Jan 27, 2016 124.45 124.69 124.33 124.67 299,651 +0.08(+0.06%)
Jan 26, 2016 124.53 124.67 124.45 124.59 462,935 +0.11(+0.09%)
Jan 25, 2016 124.41 124.52 124.34 124.48 402,300 +0.13(+0.10%)
Jan 22, 2016 124.28 124.39 124.15 124.35 317,312 -0.18(-0.14%)
Jan 21, 2016 124.77 124.81 124.45 124.53 502,625 -0.12(-0.10%)
Jan 20, 2016 124.68 124.90 124.58 124.65 600,651 +0.33(+0.27%)
Jan 19, 2016 124.26 124.45 124.25 124.32 790,665 -0.12(-0.10%)
Jan 15, 2016 124.63 124.44 124.44 124.44 989,000 +0.34(+0.27%)
Jan 14, 2016 124.09 124.25 123.89 124.10 1,759,572 -0.03(-0.02%)
Jan 13, 2016 123.80 124.25 123.79 124.13 289,990 +0.25(+0.20%)
Jan 12, 2016 123.64 124.08 123.54 123.88 422,158 +0.23(+0.19%)
Jan 11, 2016 123.56 123.81 123.51 123.65 824,747 -0.15(-0.12%)
Jan 08, 2016 123.52 123.80 123.44 123.80 417,964 +0.25(+0.20%)
Jan 07, 2016 123.41 123.55 123.20 123.55 401,055 +0.28(+0.23%)
Jan 06, 2016 123.19 123.31 123.10 123.27 261,231 +0.36(+0.29%)
Jan 05, 2016 122.84 123.00 122.79 122.91 345,054 +0.05(+0.04%)
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.