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 (%)
Apr 30, 2013 104.35 104.41 104.27 104.29 215,833 +0.00(+0.00%)
Apr 29, 2013 104.31 104.31 104.26 104.29 141,840 +0.04(+0.04%)
Apr 26, 2013 104.24 104.27 104.11 104.25 154,032 +0.13(+0.13%)
Apr 25, 2013 104.09 104.13 104.06 104.11 99,727 -0.02(-0.02%)
Apr 24, 2013 104.10 104.16 104.10 104.13 77,192 +0.02(+0.02%)
Apr 23, 2013 104.17 104.22 104.09 104.11 453,485 -0.02(-0.02%)
Apr 22, 2013 104.11 104.17 104.10 104.14 70,626 +0.07(+0.06%)
Apr 19, 2013 104.08 104.09 104.05 104.07 150,968 -0.04(-0.04%)
Apr 18, 2013 104.13 104.17 104.10 104.11 98,220 -0.02(-0.02%)
Apr 17, 2013 104.06 104.19 104.06 104.13 234,015 +0.05(+0.05%)
Apr 16, 2013 104.09 104.12 104.06 104.08 232,744 -0.10(-0.10%)
Apr 15, 2013 104.12 104.19 104.08 104.18 92,479 +0.07(+0.06%)
Apr 12, 2013 104.08 104.13 104.05 104.11 63,792 +0.18(+0.17%)
Apr 11, 2013 103.91 103.99 103.90 103.94 138,897 +0.06(+0.06%)
Apr 10, 2013 103.97 103.98 103.87 103.88 324,057 -0.19(-0.19%)
Apr 09, 2013 104.11 104.12 104.04 104.07 202,119 +0.06(+0.06%)
Apr 08, 2013 104.14 104.15 104.01 104.01 71,836 -0.11(-0.10%)
Apr 05, 2013 104.16 104.22 104.12 104.12 185,719 +0.04(+0.04%)
Apr 04, 2013 103.99 104.10 103.98 104.08 221,837 +0.14(+0.14%)
Apr 03, 2013 103.80 103.97 103.80 103.94 392,508 +0.21(+0.20%)
Apr 02, 2013 103.71 103.74 103.69 103.73 185,686 -0.05(-0.05%)
Apr 01, 2013 103.74 103.83 103.73 103.78 186,286 +0.07(+0.07%)
Mar 28, 2013 103.75 103.79 103.71 103.71 211,756 -0.08(-0.07%)
Mar 27, 2013 103.77 103.83 103.74 103.78 234,832 +0.17(+0.16%)
Mar 26, 2013 103.46 103.61 103.45 103.61 167,294 +0.08(+0.07%)
Mar 25, 2013 103.47 103.59 103.44 103.54 213,205 +0.02(+0.02%)
Mar 22, 2013 103.55 103.55 103.44 103.51 64,304 +0.00(+0.00%)
Mar 21, 2013 103.55 103.55 103.47 103.51 225,846 +0.07(+0.07%)
Mar 20, 2013 103.46 103.52 103.43 103.44 404,009 -0.13(-0.12%)
Mar 19, 2013 103.51 103.63 103.51 103.57 169,524 +0.12(+0.11%)
Mar 18, 2013 103.46 103.47 103.40 103.45 73,776 +0.13(+0.12%)
Mar 15, 2013 103.15 103.35 103.15 103.33 414,009 +0.19(+0.19%)
Mar 14, 2013 103.02 103.16 103.00 103.14 86,250 +0.03(+0.03%)
Mar 13, 2013 103.07 103.14 103.04 103.11 116,439 -0.03(-0.03%)
Mar 12, 2013 103.08 103.16 103.08 103.14 300,002 +0.11(+0.11%)
Mar 11, 2013 103.06 103.08 103.01 103.03 324,381 +0.02(+0.02%)
Mar 08, 2013 102.95 103.07 102.95 103.02 519,370 -0.19(-0.19%)
Mar 07, 2013 103.32 103.32 103.20 103.21 169,331 -0.20(-0.20%)
Mar 06, 2013 103.43 103.48 103.40 103.41 343,959 -0.14(-0.14%)
Mar 05, 2013 103.58 103.58 103.50 103.56 152,401 -0.07(-0.07%)
Mar 04, 2013 103.67 103.67 103.61 103.63 143,247 -0.05(-0.05%)
Mar 01, 2013 103.65 103.70 103.63 103.68 185,089 +0.08(+0.08%)
Feb 28, 2013 103.58 103.60 103.53 103.60 156,759 +0.06(+0.06%)
Feb 27, 2013 103.64 103.64 103.52 103.54 212,521 +0.01(+0.01%)
Feb 26, 2013 103.52 103.61 103.48 103.53 422,364 +0.29(+0.28%)
Feb 22, 2013 103.22 103.25 103.19 103.24 153,156 +0.05(+0.05%)
Feb 21, 2013 103.21 103.26 103.17 103.19 530,195 +0.11(+0.11%)
Feb 20, 2013 102.97 103.10 102.96 103.08 220,692 +0.10(+0.10%)
Feb 19, 2013 103.09 103.10 102.96 102.98 187,211 -0.07(-0.07%)
Feb 15, 2013 103.05 103.07 102.96 103.05 153,386 -0.06(-0.06%)
Feb 14, 2013 103.01 103.10 102.94 103.10 110,836 +0.21(+0.20%)
Feb 13, 2013 102.89 102.97 102.86 102.89 206,288 -0.17(-0.16%)
Feb 12, 2013 103.04 103.10 103.03 103.06 134,038 -0.08(-0.07%)
Feb 11, 2013 103.14 103.19 103.13 103.14 195,927 -0.05(-0.05%)
Feb 08, 2013 103.17 103.22 103.06 103.19 81,569 +0.01(+0.01%)
Feb 07, 2013 103.16 103.28 103.14 103.18 128,864 +0.03(+0.03%)
Feb 06, 2013 103.10 103.18 103.09 103.14 287,652 -0.01(-0.01%)
Feb 04, 2013 103.03 103.19 103.03 103.15 192,192 +0.28(+0.27%)
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.