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 (%)
Aug 31, 2012 123.43 123.83 123.43 123.82 983,559 +0.36(+0.29%)
Aug 30, 2012 123.43 123.50 123.38 123.46 102,437 +0.17(+0.14%)
Aug 29, 2012 123.30 123.30 123.19 123.29 104,561 +0.01(+0.01%)
Aug 27, 2012 123.23 123.31 123.23 123.28 241,110 +0.14(+0.11%)
Aug 24, 2012 123.26 123.32 123.13 123.14 103,390 -0.07(-0.06%)
Aug 23, 2012 123.24 123.30 123.18 123.21 203,756 +0.10(+0.08%)
Aug 22, 2012 122.86 123.15 122.84 123.11 160,676 +0.45(+0.37%)
Aug 21, 2012 122.58 122.68 122.47 122.66 100,025 +0.02(+0.02%)
Aug 20, 2012 122.56 122.66 122.55 122.64 112,082 +0.05(+0.04%)
Aug 17, 2012 122.56 122.64 122.54 122.59 107,735 +0.12(+0.10%)
Aug 16, 2012 122.60 122.66 122.40 122.47 192,968 -0.14(-0.11%)
Aug 15, 2012 122.73 122.74 122.59 122.61 109,797 -0.27(-0.22%)
Aug 14, 2012 122.90 122.95 122.87 122.88 163,032 -0.22(-0.18%)
Aug 13, 2012 123.08 123.18 123.08 123.10 130,171 +0.03(+0.02%)
Aug 10, 2012 123.15 123.16 123.06 123.07 107,347 +0.11(+0.09%)
Aug 09, 2012 122.90 122.99 122.81 122.96 174,110 +0.01(+0.01%)
Aug 08, 2012 123.06 123.11 122.92 122.95 316,042 -0.14(-0.11%)
Aug 07, 2012 123.14 123.18 123.02 123.09 187,909 -0.29(-0.24%)
Aug 06, 2012 123.38 123.47 123.33 123.38 1,017,286 +0.08(+0.06%)
Aug 03, 2012 123.39 123.42 123.20 123.30 133,252 -0.32(-0.26%)
Aug 02, 2012 123.57 123.74 123.55 123.62 310,220 +0.13(+0.11%)
Aug 01, 2012 123.55 123.72 123.39 123.49 7,393,590 -0.27(-0.22%)
Jul 31, 2012 123.73 123.78 123.59 123.76 868,041 +0.14(+0.11%)
Jul 30, 2012 123.46 123.63 123.42 123.62 90,979 +0.20(+0.16%)
Jul 27, 2012 123.56 123.58 123.28 123.42 109,051 -0.35(-0.28%)
Jul 26, 2012 123.83 123.86 123.75 123.77 871,848 -0.13(-0.10%)
Jul 25, 2012 123.87 123.91 123.79 123.90 81,678 +0.01(+0.01%)
Jul 24, 2012 123.76 123.94 123.74 123.89 136,100 +0.07(+0.06%)
Jul 23, 2012 123.84 123.86 123.76 123.82 2,361,886 +0.08(+0.06%)
Jul 20, 2012 123.64 123.78 123.64 123.74 63,462 +0.22(+0.18%)
Jul 19, 2012 123.59 123.64 123.50 123.52 708,037 -0.05(-0.04%)
Jul 18, 2012 123.57 123.62 123.53 123.57 68,040 +0.09(+0.07%)
Jul 17, 2012 123.54 123.59 123.47 123.48 51,468 -0.10(-0.08%)
Jul 16, 2012 123.61 123.67 123.57 123.58 52,204 +0.16(+0.13%)
Jul 13, 2012 123.42 123.42 123.29 123.42 121,925 +0.02(+0.02%)
Jul 12, 2012 123.42 123.45 123.37 123.40 98,275 +0.07(+0.06%)
Jul 11, 2012 123.44 123.50 123.30 123.33 72,230 -0.06(-0.05%)
Jul 10, 2012 123.37 123.42 123.36 123.39 202,023 +0.02(+0.02%)
Jul 09, 2012 123.32 123.40 123.31 123.37 139,588 +0.12(+0.10%)
Jul 06, 2012 123.24 123.31 123.23 123.25 339,846 +0.16(+0.13%)
Jul 05, 2012 123.03 123.15 123.02 123.09 443,821 +0.11(+0.09%)
Jul 03, 2012 123.06 123.08 122.97 122.98 242,285 -0.13(-0.11%)
Jul 02, 2012 123.02 123.23 122.97 123.11 7,155,799 +0.11(+0.09%)
Jun 29, 2012 122.80 123.01 122.80 123.00 584,977 -0.09(-0.07%)
Jun 28, 2012 123.10 123.16 123.06 123.09 132,007 +0.16(+0.13%)
Jun 27, 2012 122.89 122.93 122.78 122.93 251,828 +0.07(+0.06%)
Jun 26, 2012 122.82 122.91 122.78 122.86 192,630 -0.07(-0.06%)
Jun 25, 2012 122.88 122.95 122.87 122.93 1,014,238 +0.23(+0.19%)
Jun 22, 2012 122.71 122.75 122.67 122.70 938,827 -0.15(-0.12%)
Jun 21, 2012 122.76 122.94 122.76 122.85 123,023 +0.10(+0.08%)
Jun 20, 2012 122.78 122.91 122.64 122.75 151,770 -0.21(-0.17%)
Jun 19, 2012 122.98 122.98 122.84 122.96 836,154 -0.13(-0.11%)
Jun 18, 2012 123.11 123.12 122.98 123.09 122,589 -0.04(-0.03%)
Jun 15, 2012 123.06 123.13 123.00 123.13 154,699 +0.31(+0.25%)
Jun 14, 2012 122.88 122.97 122.76 122.82 141,790 -0.14(-0.11%)
Jun 13, 2012 122.85 122.98 122.78 122.96 132,899 +0.26(+0.21%)
Jun 12, 2012 122.88 122.94 122.69 122.70 123,691 -0.30(-0.24%)
Jun 11, 2012 122.81 123.12 122.81 123.00 227,887 +0.10(+0.08%)
Jun 08, 2012 123.13 123.13 122.87 122.90 84,609 +0.02(+0.02%)
Jun 07, 2012 122.74 122.89 122.72 122.88 251,415 +0.11(+0.09%)
Jun 06, 2012 123.05 123.07 122.73 122.77 239,082 -0.31(-0.25%)
Jun 05, 2012 123.10 123.21 122.99 123.08 168,396 -0.03(-0.02%)
Jun 04, 2012 123.24 123.29 123.09 123.11 461,314 -0.37(-0.30%)
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.