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 (%)
Oct 31, 2016 110.09 110.15 110.04 110.09 752,575 +0.05(+0.05%)
Oct 28, 2016 109.94 110.09 109.93 110.03 461,224 +0.11(+0.10%)
Oct 27, 2016 109.94 109.99 109.85 109.93 418,880 -0.18(-0.17%)
Oct 26, 2016 110.16 110.17 110.09 110.11 145,667 -0.11(-0.10%)
Oct 25, 2016 110.14 110.32 110.14 110.22 201,177 +0.00(+0.00%)
Oct 24, 2016 110.33 110.35 110.18 110.22 239,593 -0.10(-0.09%)
Oct 21, 2016 110.31 110.38 110.24 110.31 585,557 +0.03(+0.02%)
Oct 20, 2016 110.40 110.46 110.27 110.29 2,704,077 -0.09(-0.08%)
Oct 19, 2016 110.26 110.43 110.26 110.38 365,680 +0.02(+0.02%)
Oct 18, 2016 110.18 110.38 110.17 110.36 770,853 +0.13(+0.12%)
Oct 17, 2016 110.15 110.26 110.15 110.23 712,470 +0.14(+0.13%)
Oct 14, 2016 110.09 110.25 110.05 110.09 594,922 -0.11(-0.10%)
Oct 13, 2016 110.11 110.25 110.10 110.20 676,777 +0.18(+0.17%)
Oct 12, 2016 109.99 110.02 109.90 110.02 518,908 +0.02(+0.02%)
Oct 11, 2016 110.00 110.11 109.98 110.00 444,502 -0.03(-0.02%)
Oct 10, 2016 109.73 110.05 109.73 110.02 208,080 -0.17(-0.15%)
Oct 07, 2016 110.16 110.25 110.06 110.19 334,287 +0.11(+0.10%)
Oct 06, 2016 110.21 110.29 110.09 110.09 555,733 -0.20(-0.18%)
Oct 05, 2016 110.36 110.40 110.18 110.29 1,381,409 -0.11(-0.10%)
Oct 04, 2016 110.58 110.58 110.38 110.40 323,599 -0.25(-0.22%)
Oct 03, 2016 110.72 110.76 110.59 110.65 1,365,623 -0.13(-0.12%)
Sep 30, 2016 110.92 110.98 110.72 110.78 724,225 -0.15(-0.13%)
Sep 29, 2016 110.73 111.00 110.73 110.93 477,410 +0.09(+0.08%)
Sep 28, 2016 110.96 110.98 110.84 110.84 194,893 -0.08(-0.07%)
Sep 27, 2016 111.01 111.01 110.86 110.92 166,738 +0.08(+0.07%)
Sep 26, 2016 110.79 110.91 110.75 110.84 142,351 +0.18(+0.17%)
Sep 23, 2016 110.58 110.72 110.57 110.66 297,278 +0.08(+0.07%)
Sep 22, 2016 110.52 110.69 110.52 110.58 208,309 +0.09(+0.08%)
Sep 21, 2016 110.35 110.66 110.21 110.49 155,027 +0.05(+0.05%)
Sep 20, 2016 110.44 110.51 110.39 110.44 236,431 +0.05(+0.05%)
Sep 19, 2016 110.44 110.45 110.34 110.38 303,607 -0.09(-0.08%)
Sep 16, 2016 110.50 110.55 110.39 110.47 1,340,930 -0.01(-0.01%)
Sep 15, 2016 110.41 110.55 110.30 110.48 251,124 +0.13(+0.12%)
Sep 14, 2016 110.23 110.44 110.23 110.35 255,992 +0.16(+0.14%)
Sep 13, 2016 110.38 110.43 110.06 110.19 299,900 -0.16(-0.14%)
Sep 12, 2016 110.28 110.43 110.23 110.35 194,065 +0.09(+0.08%)
Sep 09, 2016 110.34 110.34 110.24 110.26 314,863 -0.23(-0.21%)
Sep 08, 2016 110.71 110.77 110.43 110.49 195,310 -0.29(-0.26%)
Sep 07, 2016 110.85 110.92 110.78 110.78 158,195 -0.03(-0.02%)
Sep 06, 2016 110.45 110.82 110.40 110.80 204,029 +0.37(+0.33%)
Sep 02, 2016 110.47 110.44 110.44 110.44 515,857 -0.10(-0.09%)
Sep 01, 2016 110.23 110.55 110.21 110.53 428,821 +0.13(+0.12%)
Aug 31, 2016 110.52 110.61 110.40 110.40 219,338 -0.11(-0.10%)
Aug 30, 2016 110.46 110.56 110.46 110.51 159,303 -0.01(-0.01%)
Aug 29, 2016 110.36 110.53 110.31 110.52 177,596 +0.27(+0.25%)
Aug 26, 2016 110.59 110.74 110.20 110.25 268,719 -0.31(-0.28%)
Aug 25, 2016 110.63 110.69 110.56 110.56 158,103 -0.17(-0.15%)
Aug 24, 2016 110.78 110.81 110.65 110.73 255,222 +0.00(+0.00%)
Aug 23, 2016 110.77 110.82 110.66 110.73 114,253 +0.01(+0.01%)
Aug 22, 2016 110.70 110.75 110.63 110.72 234,797 +0.16(+0.14%)
Aug 19, 2016 110.63 110.69 110.54 110.56 194,865 -0.26(-0.24%)
Aug 18, 2016 110.72 110.87 110.66 110.83 161,900 +0.15(+0.13%)
Aug 17, 2016 110.58 110.80 110.54 110.68 318,319 +0.11(+0.09%)
Aug 16, 2016 110.64 110.68 110.53 110.57 322,312 -0.16(-0.14%)
Aug 15, 2016 110.80 110.84 110.70 110.73 183,408 -0.18(-0.17%)
Aug 12, 2016 110.98 111.06 110.86 110.92 345,675 +0.27(+0.24%)
Aug 11, 2016 111.01 111.01 110.58 110.64 600,567 -0.36(-0.32%)
Aug 10, 2016 110.93 111.04 110.86 111.00 281,908 +0.16(+0.14%)
Aug 09, 2016 110.68 110.84 110.64 110.84 265,983 +0.24(+0.21%)
Aug 08, 2016 110.58 110.71 110.50 110.61 161,887 -0.05(-0.05%)
Aug 05, 2016 110.88 110.92 110.65 110.66 228,956 -0.51(-0.46%)
Aug 04, 2016 111.08 111.24 111.08 111.17 124,580 +0.16(+0.14%)
Aug 03, 2016 110.98 111.02 110.81 111.01 267,024 +0.10(+0.09%)
Aug 02, 2016 110.80 111.04 110.78 110.92 486,123 -0.11(-0.10%)
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.