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 (%)
Jul 31, 2013 120.59 121.04 120.54 120.98 183,649 +0.01(+0.01%)
Jul 30, 2013 121.02 121.07 120.91 120.97 151,024 -0.04(-0.03%)
Jul 29, 2013 121.01 121.03 120.91 121.01 1,468,538 -0.04(-0.03%)
Jul 26, 2013 121.07 121.09 120.97 121.05 307,606 +0.06(+0.05%)
Jul 25, 2013 120.66 121.02 120.65 120.99 180,915 +0.13(+0.11%)
Jul 24, 2013 120.90 120.95 120.68 120.86 230,579 -0.33(-0.27%)
Jul 23, 2013 121.10 121.20 121.05 121.19 143,051 -0.07(-0.06%)
Jul 22, 2013 121.18 121.27 121.18 121.26 300,407 +0.03(+0.02%)
Jul 19, 2013 121.10 121.25 121.09 121.23 215,521 +0.24(+0.20%)
Jul 18, 2013 121.18 121.20 120.97 120.99 155,486 -0.19(-0.16%)
Jul 17, 2013 121.24 121.30 121.09 121.18 290,684 +0.32(+0.26%)
Jul 16, 2013 120.86 120.93 120.80 120.86 222,656 +0.03(+0.02%)
Jul 15, 2013 120.69 120.84 120.69 120.83 341,939 +0.18(+0.15%)
Jul 12, 2013 120.96 121.00 120.55 120.65 204,902 -0.09(-0.07%)
Jul 11, 2013 120.59 120.76 120.51 120.74 168,844 +0.66(+0.55%)
Jul 10, 2013 120.23 120.36 120.06 120.08 258,089 -0.16(-0.13%)
Jul 09, 2013 120.25 120.31 120.18 120.24 354,641 +0.08(+0.07%)
Jul 08, 2013 119.91 120.18 119.91 120.16 227,418 +0.47(+0.39%)
Jul 05, 2013 119.93 119.94 119.67 119.69 1,118,571 -0.96(-0.80%)
Jul 03, 2013 120.80 120.91 120.64 120.65 158,864 -0.15(-0.12%)
Jul 02, 2013 120.74 120.85 120.70 120.80 308,792 +0.02(+0.02%)
Jul 01, 2013 120.61 120.82 120.58 120.78 20,520,640 +0.04(+0.03%)
Jun 28, 2013 120.56 120.80 120.48 120.74 667,342 +0.29(+0.24%)
Jun 26, 2013 120.56 120.60 120.28 120.45 183,140 +0.24(+0.20%)
Jun 25, 2013 120.43 120.49 120.15 120.21 283,899 -0.01(-0.01%)
Jun 24, 2013 119.86 120.51 119.86 120.22 319,594 -0.18(-0.15%)
Jun 21, 2013 120.93 120.99 120.40 120.40 143,713 -0.70(-0.58%)
Jun 20, 2013 121.14 121.22 120.50 121.10 245,922 -0.18(-0.15%)
Jun 19, 2013 122.30 122.35 121.23 121.28 171,687 -1.00(-0.82%)
Jun 18, 2013 122.15 122.34 122.13 122.28 178,962 -0.06(-0.05%)
Jun 17, 2013 122.50 122.51 122.27 122.34 117,560 -0.03(-0.02%)
Jun 14, 2013 122.44 122.53 122.36 122.37 359,110 +0.16(+0.13%)
Jun 13, 2013 121.89 122.24 121.88 122.21 100,932 +0.42(+0.34%)
Jun 12, 2013 121.87 122.06 121.77 121.79 59,168 -0.23(-0.19%)
Jun 11, 2013 121.70 122.02 121.63 122.02 216,237 +0.09(+0.07%)
Jun 10, 2013 121.95 121.99 121.80 121.93 909,215 -0.15(-0.12%)
Jun 07, 2013 122.29 122.43 122.04 122.08 298,646 -0.38(-0.31%)
Jun 06, 2013 122.40 122.82 122.31 122.46 492,373 +0.04(+0.03%)
Jun 05, 2013 122.34 122.50 122.33 122.42 247,250 +0.18(+0.15%)
Jun 04, 2013 122.25 122.36 122.20 122.24 2,706,607 -0.13(-0.11%)
Jun 03, 2013 122.19 122.75 122.19 122.37 12,138,152 -0.02(-0.02%)
May 31, 2013 122.60 122.61 122.12 122.39 240,773 -0.13(-0.11%)
May 30, 2013 122.51 122.59 122.44 122.52 114,296 +0.00(+0.00%)
May 29, 2013 122.37 122.52 122.26 122.52 218,016 +0.14(+0.11%)
May 28, 2013 122.85 122.86 122.33 122.38 428,668 -0.63(-0.51%)
May 24, 2013 123.01 123.11 122.96 123.01 170,370 +0.00(+0.00%)
May 23, 2013 123.15 123.15 122.91 123.01 160,113 +0.04(+0.03%)
May 22, 2013 123.41 123.54 122.95 122.97 332,996 -0.41(-0.33%)
May 21, 2013 123.24 123.38 123.14 123.38 214,457 +0.11(+0.09%)
May 20, 2013 123.35 123.38 123.19 123.27 137,267 -0.03(-0.02%)
May 17, 2013 123.44 123.47 123.25 123.30 165,689 -0.23(-0.19%)
May 16, 2013 123.43 123.60 123.42 123.53 304,455 +0.25(+0.20%)
May 15, 2013 123.32 123.34 123.17 123.28 179,288 -0.04(-0.03%)
May 13, 2013 123.33 123.35 123.29 123.32 228,480 -0.09(-0.07%)
May 10, 2013 123.61 123.61 123.32 123.41 225,491 -0.30(-0.24%)
May 09, 2013 123.75 123.81 123.70 123.71 131,869 -0.02(-0.02%)
May 08, 2013 123.71 123.78 123.70 123.73 194,001 +0.03(+0.02%)
May 07, 2013 123.67 123.71 123.66 123.70 168,086 -0.04(-0.03%)
May 06, 2013 123.82 123.82 123.68 123.74 150,751 -0.04(-0.03%)
May 03, 2013 123.97 124.23 123.76 123.78 324,426 -0.45(-0.36%)
May 02, 2013 124.21 124.25 124.19 124.23 340,563 +0.04(+0.03%)
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.