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 (%)
May 31, 2016 109.14 109.50 109.14 109.42 3,252,204 +0.11(+0.10%)
May 27, 2016 109.47 109.31 109.31 109.31 372,169 -0.23(-0.21%)
May 26, 2016 109.40 109.56 109.35 109.54 336,066 +0.29(+0.26%)
May 25, 2016 109.24 109.32 109.22 109.25 162,530 -0.03(-0.03%)
May 24, 2016 109.35 109.35 109.21 109.29 244,257 -0.15(-0.14%)
May 23, 2016 109.43 109.46 109.31 109.43 169,026 -0.01(-0.01%)
May 20, 2016 109.39 109.47 109.33 109.44 1,309,097 +0.10(+0.09%)
May 19, 2016 109.32 109.44 109.32 109.35 286,932 +0.05(+0.05%)
May 18, 2016 109.60 109.62 109.20 109.29 623,917 -0.50(-0.45%)
May 17, 2016 109.81 109.94 109.78 109.79 229,394 -0.13(-0.12%)
May 16, 2016 109.98 110.00 109.90 109.92 1,166,371 -0.22(-0.20%)
May 13, 2016 110.01 110.19 109.93 110.14 401,172 +0.12(+0.11%)
May 12, 2016 110.03 110.12 109.94 110.02 158,327 -0.13(-0.12%)
May 11, 2016 110.09 110.27 110.07 110.15 228,748 -0.01(-0.01%)
May 10, 2016 110.12 110.18 110.06 110.16 322,945 -0.02(-0.02%)
May 09, 2016 110.11 110.18 110.06 110.18 318,550 +0.18(+0.17%)
May 06, 2016 110.08 110.18 109.93 109.99 758,494 -0.13(-0.12%)
May 05, 2016 109.93 110.12 109.81 110.12 174,698 +0.15(+0.14%)
May 04, 2016 109.91 109.98 109.74 109.98 288,084 +0.12(+0.11%)
May 03, 2016 109.84 109.91 109.79 109.85 839,067 +0.35(+0.32%)
May 02, 2016 109.60 109.62 109.47 109.50 504,208 -0.15(-0.14%)
Apr 29, 2016 109.54 109.72 109.47 109.65 597,253 +0.02(+0.02%)
Apr 28, 2016 109.40 109.66 109.38 109.64 1,276,194 +0.21(+0.19%)
Apr 27, 2016 109.28 109.43 109.12 109.43 328,622 +0.33(+0.30%)
Apr 26, 2016 109.19 109.20 109.05 109.10 281,381 -0.10(-0.09%)
Apr 25, 2016 109.23 109.31 109.19 109.19 628,779 -0.10(-0.10%)
Apr 22, 2016 109.32 109.36 109.21 109.30 251,624 -0.03(-0.02%)
Apr 21, 2016 109.32 109.41 109.26 109.32 859,068 -0.16(-0.14%)
Apr 20, 2016 109.78 109.80 109.39 109.48 372,591 -0.24(-0.22%)
Apr 19, 2016 109.77 109.82 109.70 109.72 243,866 -0.13(-0.12%)
Apr 18, 2016 109.88 109.89 109.79 109.86 921,387 -0.05(-0.05%)
Apr 15, 2016 109.80 110.00 109.79 109.91 283,739 +0.18(+0.17%)
Apr 14, 2016 109.78 109.85 109.67 109.72 296,303 -0.13(-0.12%)
Apr 13, 2016 109.83 109.94 109.78 109.86 225,751 -0.05(-0.05%)
Apr 12, 2016 110.01 110.04 109.87 109.91 301,807 -0.24(-0.21%)
Apr 11, 2016 110.02 110.22 110.02 110.14 409,812 +0.00(+0.00%)
Apr 08, 2016 110.10 110.19 110.02 110.14 285,658 -0.08(-0.07%)
Apr 07, 2016 110.09 110.25 110.06 110.22 388,421 +0.28(+0.25%)
Apr 06, 2016 110.01 110.02 109.83 109.94 702,738 -0.10(-0.09%)
Apr 05, 2016 110.00 110.06 109.96 110.04 3,507,143 +0.23(+0.21%)
Apr 04, 2016 109.78 109.85 109.71 109.81 394,241 +0.09(+0.08%)
Apr 01, 2016 109.77 109.82 109.58 109.72 4,120,929 -0.08(-0.08%)
Mar 31, 2016 109.63 109.89 109.53 109.81 719,684 +0.24(+0.22%)
Mar 30, 2016 109.43 109.61 109.35 109.56 365,900 +0.10(+0.09%)
Mar 29, 2016 109.14 109.51 109.13 109.47 604,508 +0.47(+0.43%)
Mar 28, 2016 108.99 109.10 108.94 109.00 396,657 +0.05(+0.05%)
Mar 24, 2016 109.09 108.94 108.94 108.94 372,318 -0.06(-0.06%)
Mar 23, 2016 108.78 109.06 108.78 109.00 1,117,409 +0.26(+0.24%)
Mar 22, 2016 109.01 109.08 108.70 108.74 428,481 -0.12(-0.11%)
Mar 21, 2016 108.94 108.99 108.87 108.87 695,441 -0.23(-0.22%)
Mar 18, 2016 109.02 109.12 108.99 109.10 325,767 +0.23(+0.21%)
Mar 17, 2016 108.80 108.94 108.79 108.88 443,152 +0.08(+0.07%)
Mar 16, 2016 108.19 108.82 108.12 108.80 328,595 +0.45(+0.42%)
Mar 15, 2016 108.47 108.53 108.30 108.34 346,790 +0.01(+0.01%)
Mar 14, 2016 108.37 108.48 108.33 108.33 357,818 -0.02(-0.02%)
Mar 11, 2016 108.50 108.50 108.26 108.35 351,202 -0.15(-0.14%)
Mar 10, 2016 108.67 108.75 108.45 108.50 295,043 -0.29(-0.26%)
Mar 09, 2016 108.81 108.88 108.70 108.79 365,425 -0.19(-0.18%)
Mar 08, 2016 108.99 109.08 108.91 108.98 316,950 +0.35(+0.32%)
Mar 07, 2016 108.71 108.71 108.56 108.63 622,780 -0.17(-0.15%)
Mar 04, 2016 108.91 108.97 108.66 108.80 449,038 -0.16(-0.14%)
Mar 03, 2016 108.88 109.08 108.87 108.95 838,934 +0.01(+0.01%)
Mar 02, 2016 108.90 109.00 108.81 108.94 675,649 -0.10(-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.