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 (%)
Sep 30, 2014 103.34 103.44 103.30 103.37 480,890 -0.03(-0.03%)
Sep 29, 2014 103.42 103.45 103.36 103.41 606,008 +0.14(+0.14%)
Sep 26, 2014 103.35 103.36 103.17 103.26 194,779 -0.18(-0.17%)
Sep 25, 2014 103.27 103.44 103.24 103.44 155,407 +0.26(+0.26%)
Sep 24, 2014 103.29 103.31 103.15 103.18 124,462 -0.14(-0.13%)
Sep 23, 2014 103.24 103.32 103.19 103.31 123,857 +0.08(+0.07%)
Sep 22, 2014 103.12 103.24 103.08 103.24 179,446 +0.19(+0.18%)
Sep 19, 2014 102.95 103.07 102.91 103.05 251,821 +0.13(+0.12%)
Sep 18, 2014 102.88 102.94 102.83 102.92 230,789 -0.08(-0.07%)
Sep 17, 2014 103.25 103.80 102.97 103.00 220,529 -0.22(-0.22%)
Sep 16, 2014 103.21 103.31 103.15 103.22 268,035 +0.07(+0.07%)
Sep 15, 2014 103.10 103.19 103.10 103.15 240,254 +0.11(+0.11%)
Sep 12, 2014 103.02 103.16 103.02 103.04 369,683 -0.13(-0.12%)
Sep 11, 2014 103.31 103.32 103.15 103.17 405,233 -0.03(-0.02%)
Sep 10, 2014 103.23 103.28 103.16 103.19 1,648,236 -0.09(-0.09%)
Sep 09, 2014 103.31 103.37 103.26 103.29 80,997 -0.17(-0.16%)
Sep 08, 2014 103.68 103.74 103.46 103.46 215,358 -0.14(-0.13%)
Sep 05, 2014 103.74 103.77 103.58 103.59 203,654 +0.08(+0.08%)
Sep 04, 2014 103.66 103.67 103.45 103.51 265,298 -0.14(-0.13%)
Sep 03, 2014 103.51 103.65 103.48 103.65 199,713 +0.07(+0.07%)
Sep 02, 2014 103.71 103.72 103.57 103.58 8,340,671 -0.33(-0.32%)
Aug 29, 2014 103.83 103.91 103.91 103.91 225,103 +0.07(+0.07%)
Aug 28, 2014 103.84 103.91 103.77 103.84 99,070 +0.10(+0.10%)
Aug 27, 2014 103.74 103.80 103.71 103.74 430,166 +0.09(+0.09%)
Aug 26, 2014 103.69 103.71 103.60 103.65 551,326 +0.08(+0.07%)
Aug 25, 2014 103.56 103.62 103.52 103.57 122,970 -0.05(-0.05%)
Aug 22, 2014 103.66 103.66 103.48 103.62 184,455 -0.09(-0.08%)
Aug 21, 2014 103.70 103.77 103.65 103.71 120,298 +0.06(+0.06%)
Aug 20, 2014 103.86 103.86 103.62 103.65 124,491 -0.25(-0.24%)
Aug 19, 2014 104.00 104.03 103.85 103.89 188,464 -0.02(-0.02%)
Aug 18, 2014 103.95 103.97 103.89 103.91 467,562 -0.11(-0.11%)
Aug 15, 2014 103.88 104.27 103.88 104.02 249,003 +0.11(+0.11%)
Aug 14, 2014 103.95 104.00 103.87 103.91 375,205 +0.06(+0.06%)
Aug 13, 2014 103.77 103.88 103.77 103.85 142,017 +0.19(+0.19%)
Aug 12, 2014 103.69 103.70 103.62 103.66 223,569 -0.03(-0.03%)
Aug 11, 2014 103.67 103.72 103.61 103.69 210,940 +0.02(+0.02%)
Aug 08, 2014 103.84 103.94 103.69 103.67 750,405 -0.06(-0.06%)
Aug 07, 2014 103.51 103.78 103.47 103.73 605,030 +0.20(+0.20%)
Aug 06, 2014 103.59 103.60 103.50 103.53 226,002 +0.04(+0.04%)
Aug 05, 2014 103.46 103.54 103.33 103.48 190,861 -0.02(-0.02%)
Aug 04, 2014 103.49 103.56 103.47 103.50 579,524 +0.09(+0.09%)
Aug 01, 2014 103.30 103.49 103.14 103.41 8,340,219 +0.43(+0.42%)
Jul 31, 2014 102.81 103.04 102.80 102.97 457,654 +0.03(+0.03%)
Jul 30, 2014 103.00 103.16 102.80 102.94 159,222 -0.32(-0.31%)
Jul 29, 2014 103.25 103.31 103.17 103.26 158,859 +0.03(+0.03%)
Jul 28, 2014 103.26 103.28 103.14 103.23 131,759 -0.06(-0.06%)
Jul 25, 2014 103.24 103.31 103.21 103.29 135,484 +0.14(+0.14%)
Jul 24, 2014 103.22 103.24 103.13 103.14 291,683 -0.27(-0.26%)
Jul 23, 2014 103.44 103.46 103.39 103.42 79,049 +0.02(+0.02%)
Jul 22, 2014 103.36 103.39 103.25 103.39 244,744 +0.12(+0.12%)
Jul 21, 2014 103.30 103.41 103.25 103.27 113,364 -0.02(-0.02%)
Jul 18, 2014 103.38 103.42 103.27 103.30 113,827 -0.17(-0.16%)
Jul 17, 2014 103.32 103.50 103.24 103.47 93,784 +0.29(+0.28%)
Jul 16, 2014 103.15 103.19 103.10 103.18 100,640 -0.02(-0.02%)
Jul 15, 2014 103.23 103.39 103.13 103.19 294,389 -0.09(-0.09%)
Jul 14, 2014 103.29 103.33 103.25 103.29 160,614 -0.14(-0.13%)
Jul 11, 2014 103.40 103.48 103.36 103.42 220,139 +0.08(+0.08%)
Jul 10, 2014 103.48 103.48 103.31 103.34 143,731 +0.15(+0.14%)
Jul 09, 2014 103.05 103.26 102.95 103.19 148,694 +0.06(+0.06%)
Jul 08, 2014 103.12 103.22 103.09 103.14 221,451 +0.16(+0.16%)
Jul 07, 2014 102.94 102.99 102.89 102.97 78,548 +0.04(+0.04%)
Jul 03, 2014 102.86 102.93 102.93 102.93 206,643 -0.14(-0.13%)
Jul 02, 2014 103.16 103.18 103.04 103.07 216,810 -0.23(-0.22%)
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.