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 (%)
Mar 31, 2015 106.36 106.54 106.32 106.51 221,797 +0.20(+0.19%)
Mar 30, 2015 106.30 106.41 106.26 106.31 227,844 +0.07(+0.06%)
Mar 27, 2015 106.24 106.32 106.22 106.24 268,447 +0.18(+0.17%)
Mar 26, 2015 106.25 106.25 106.00 106.06 360,808 -0.25(-0.23%)
Mar 25, 2015 106.54 106.57 106.30 106.31 251,757 -0.22(-0.21%)
Mar 24, 2015 106.37 106.56 106.30 106.54 279,696 +0.17(+0.16%)
Mar 23, 2015 106.34 106.40 106.21 106.36 199,409 +0.08(+0.07%)
Mar 20, 2015 106.16 106.30 106.16 106.29 256,306 +0.33(+0.32%)
Mar 19, 2015 106.18 106.24 105.92 105.95 333,897 -0.39(-0.36%)
Mar 18, 2015 105.69 106.43 105.57 106.34 300,364 +0.75(+0.72%)
Mar 17, 2015 105.64 105.65 105.53 105.58 193,554 +0.08(+0.07%)
Mar 16, 2015 105.58 105.63 105.44 105.51 528,248 +0.14(+0.13%)
Mar 13, 2015 105.30 105.53 105.27 105.37 240,927 -0.03(-0.02%)
Mar 12, 2015 105.57 105.57 105.28 105.39 212,881 +0.09(+0.08%)
Mar 11, 2015 105.22 105.33 105.15 105.31 314,917 +0.06(+0.06%)
Mar 10, 2015 105.32 105.37 105.17 105.25 699,679 +0.20(+0.19%)
Mar 09, 2015 104.97 105.05 104.91 105.05 248,695 +0.26(+0.25%)
Mar 06, 2015 104.90 104.95 104.74 104.80 193,881 -0.59(-0.56%)
Mar 05, 2015 105.29 105.47 105.22 105.39 829,957 +0.09(+0.08%)
Mar 04, 2015 105.38 105.20 105.17 105.30 407,183 +0.10(+0.10%)
Mar 03, 2015 105.27 105.35 105.16 105.20 1,102,074 -0.13(-0.12%)
Mar 02, 2015 105.66 105.71 105.28 105.33 6,961,853 -0.35(-0.33%)
Feb 27, 2015 105.57 105.71 105.49 105.68 2,331,279 +0.19(+0.18%)
Feb 26, 2015 105.72 105.77 105.46 105.49 768,429 -0.41(-0.39%)
Feb 25, 2015 105.84 105.90 105.71 105.90 1,486,521 +0.04(+0.04%)
Feb 24, 2015 105.35 105.86 105.12 105.86 4,452,083 +0.41(+0.39%)
Feb 23, 2015 105.30 105.46 105.29 105.45 2,190,600 +0.25(+0.24%)
Feb 20, 2015 105.46 105.60 105.07 105.20 520,359 -0.08(-0.07%)
Feb 19, 2015 105.34 105.52 105.20 105.28 312,310 -0.19(-0.18%)
Feb 18, 2015 105.13 105.63 105.02 105.47 575,671 +0.38(+0.36%)
Feb 17, 2015 105.37 105.47 104.93 105.09 563,156 -0.39(-0.37%)
Feb 13, 2015 105.58 105.47 105.47 105.47 371,347 -0.12(-0.11%)
Feb 12, 2015 105.53 105.71 105.53 105.59 388,828 +0.12(+0.11%)
Feb 11, 2015 105.56 105.62 105.41 105.47 1,220,982 -0.03(-0.02%)
Feb 10, 2015 105.53 105.64 105.45 105.50 423,266 -0.14(-0.13%)
Feb 09, 2015 105.81 105.81 105.61 105.64 473,275 -0.05(-0.05%)
Feb 06, 2015 105.99 106.06 105.65 105.69 830,003 -0.84(-0.79%)
Feb 05, 2015 106.55 106.62 106.42 106.53 516,493 -0.15(-0.14%)
Feb 04, 2015 106.43 106.76 106.36 106.67 750,942 +0.06(+0.06%)
Feb 03, 2015 106.82 106.83 106.58 106.61 489,451 -0.44(-0.41%)
Feb 02, 2015 106.96 107.15 106.91 107.05 8,560,919 -0.06(-0.05%)
Jan 30, 2015 107.02 107.16 106.88 107.11 324,382 +0.51(+0.47%)
Jan 29, 2015 106.59 106.66 106.47 106.60 312,309 -0.15(-0.14%)
Jan 28, 2015 106.36 106.86 106.36 106.76 326,502 +0.39(+0.36%)
Jan 27, 2015 106.52 106.63 106.30 106.37 280,269 +0.10(+0.10%)
Jan 26, 2015 106.31 106.38 106.16 106.27 393,038 -0.16(-0.15%)
Jan 23, 2015 106.23 106.45 106.23 106.43 391,895 +0.32(+0.30%)
Jan 22, 2015 106.41 106.41 106.01 106.11 617,708 -0.15(-0.14%)
Jan 21, 2015 106.48 106.61 106.21 106.27 362,654 -0.24(-0.23%)
Jan 20, 2015 106.59 106.73 106.41 106.51 1,371,904 +0.03(+0.02%)
Jan 16, 2015 106.78 106.82 106.44 106.48 3,011,775 -0.48(-0.45%)
Jan 15, 2015 106.38 106.97 106.38 106.96 302,263 +0.59(+0.55%)
Jan 14, 2015 106.53 106.59 106.33 106.37 540,881 +0.28(+0.27%)
Jan 13, 2015 105.95 106.17 105.88 106.09 337,722 +0.10(+0.10%)
Jan 12, 2015 105.85 106.03 105.85 105.99 1,481,094 +0.23(+0.22%)
Jan 09, 2015 105.63 105.89 105.56 105.75 140,083 +0.31(+0.29%)
Jan 08, 2015 105.46 105.49 105.37 105.45 253,598 -0.13(-0.12%)
Jan 07, 2015 105.37 105.63 105.32 105.58 385,125 +0.09(+0.09%)
Jan 06, 2015 105.31 105.89 105.31 105.48 406,139 +0.33(+0.31%)
Jan 05, 2015 104.93 105.19 104.91 105.16 275,814 +0.24(+0.23%)
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.