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 (%)
Dec 31, 2015 106.42 106.40 106.40 106.40 874,071 +0.11(+0.11%)
Dec 30, 2015 106.12 106.32 106.12 106.29 362,767 +0.03(+0.03%)
Dec 29, 2015 106.47 106.49 106.20 106.26 375,538 -0.29(-0.27%)
Dec 28, 2015 106.46 106.61 106.46 106.55 235,639 +0.04(+0.04%)
Dec 24, 2015 106.48 106.50 106.50 106.50 103,597 +0.06(+0.05%)
Dec 23, 2015 106.47 106.50 106.39 106.44 202,687 -0.13(-0.12%)
Dec 22, 2015 106.64 106.67 106.52 106.57 195,079 -0.18(-0.17%)
Dec 21, 2015 106.75 106.81 106.68 106.76 198,576 +0.03(+0.03%)
Dec 18, 2015 106.62 106.78 106.56 106.72 215,767 +0.23(+0.22%)
Dec 17, 2015 106.35 106.52 106.35 106.49 346,714 +0.15(+0.14%)
Dec 16, 2015 106.42 106.51 106.20 106.34 267,965 -0.18(-0.17%)
Dec 15, 2015 106.50 106.63 106.45 106.52 523,005 -0.19(-0.18%)
Dec 14, 2015 106.92 106.97 106.69 106.71 582,457 -0.41(-0.38%)
Dec 11, 2015 106.93 107.21 106.90 107.12 854,835 +0.48(+0.45%)
Dec 10, 2015 106.78 106.78 106.61 106.64 748,006 -0.16(-0.15%)
Dec 09, 2015 106.68 106.85 106.52 106.80 1,284,551 +0.14(+0.13%)
Dec 08, 2015 106.69 106.71 106.56 106.66 1,321,926 +0.07(+0.06%)
Dec 07, 2015 106.44 106.68 106.44 106.59 248,034 +0.15(+0.14%)
Dec 04, 2015 106.39 106.53 106.34 106.44 281,842 +0.15(+0.14%)
Dec 03, 2015 106.49 106.54 106.13 106.30 255,409 -0.48(-0.45%)
Dec 02, 2015 106.82 106.83 106.67 106.77 227,282 -0.21(-0.19%)
Dec 01, 2015 106.69 107.02 106.69 106.98 2,006,947 +0.28(+0.26%)
Nov 30, 2015 106.62 106.73 106.62 106.70 687,055 +0.00(+0.00%)
Nov 27, 2015 106.67 106.80 106.66 106.70 182,057 +0.09(+0.08%)
Nov 25, 2015 106.66 106.61 106.61 106.61 3,243,561 -0.01(-0.01%)
Nov 24, 2015 106.59 106.69 106.56 106.62 298,025 +0.07(+0.06%)
Nov 23, 2015 106.42 106.59 106.40 106.55 233,861 +0.06(+0.06%)
Nov 20, 2015 106.55 106.63 106.48 106.49 290,331 -0.06(-0.06%)
Nov 19, 2015 106.57 106.62 106.51 106.55 273,049 +0.10(+0.09%)
Nov 18, 2015 106.50 106.56 106.40 106.46 186,485 -0.10(-0.10%)
Nov 17, 2015 106.40 106.66 106.35 106.56 127,777 -0.04(-0.04%)
Nov 16, 2015 106.67 106.69 106.55 106.60 251,953 +0.07(+0.06%)
Nov 13, 2015 106.45 106.53 106.41 106.53 154,309 +0.26(+0.24%)
Nov 12, 2015 106.23 106.35 106.22 106.28 286,671 +0.03(+0.03%)
Nov 11, 2015 106.57 106.57 106.14 106.24 280,844 -0.03(-0.02%)
Nov 10, 2015 106.10 106.35 106.10 106.27 356,509 +0.20(+0.19%)
Nov 09, 2015 105.97 106.14 105.95 106.07 456,360 -0.10(-0.09%)
Nov 06, 2015 106.14 106.19 106.05 106.16 355,951 -0.41(-0.38%)
Nov 05, 2015 106.61 106.63 106.47 106.57 818,642 -0.04(-0.04%)
Nov 04, 2015 106.79 106.84 106.55 106.61 660,243 -0.21(-0.19%)
Nov 03, 2015 106.91 106.91 106.75 106.82 1,250,404 -0.10(-0.10%)
Nov 02, 2015 107.01 107.04 106.92 106.92 1,792,753 -0.22(-0.20%)
Oct 30, 2015 107.04 107.14 107.03 107.14 607,749 +0.05(+0.05%)
Oct 29, 2015 107.19 107.22 107.06 107.09 412,921 -0.28(-0.27%)
Oct 28, 2015 107.75 107.80 107.31 107.38 386,536 -0.42(-0.39%)
Oct 27, 2015 107.82 107.90 107.78 107.80 274,811 +0.15(+0.14%)
Oct 26, 2015 107.58 107.67 107.56 107.65 225,628 +0.11(+0.11%)
Oct 23, 2015 107.65 107.65 107.49 107.54 698,421 -0.35(-0.32%)
Oct 22, 2015 107.83 107.94 107.76 107.89 1,010,882 +0.13(+0.12%)
Oct 21, 2015 107.71 107.85 107.71 107.76 4,898,056 +0.09(+0.09%)
Oct 20, 2015 107.64 107.72 107.59 107.66 347,859 -0.21(-0.19%)
Oct 19, 2015 107.83 107.90 107.70 107.87 776,982 +0.01(+0.01%)
Oct 16, 2015 107.92 107.94 107.81 107.86 338,104 -0.07(-0.06%)
Oct 15, 2015 108.00 108.05 107.87 107.93 2,107,375 -0.26(-0.24%)
Oct 14, 2015 108.04 108.19 107.95 108.19 292,486 +0.41(+0.38%)
Oct 13, 2015 107.72 107.83 107.60 107.78 289,680 +0.07(+0.06%)
Oct 12, 2015 107.65 107.77 107.58 107.71 246,596 +0.21(+0.19%)
Oct 09, 2015 107.50 107.58 107.45 107.51 387,424 -0.04(-0.04%)
Oct 08, 2015 107.70 107.78 107.49 107.55 326,095 -0.15(-0.14%)
Oct 07, 2015 107.66 107.78 107.62 107.70 217,661 -0.18(-0.17%)
Oct 06, 2015 107.76 107.90 107.70 107.88 336,305 +0.09(+0.08%)
Oct 05, 2015 107.92 107.96 107.75 107.79 261,169 -0.27(-0.25%)
Oct 02, 2015 108.25 108.38 107.96 108.06 673,792 +0.38(+0.35%)
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.