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 30, 2014 103.64 103.71 103.55 103.61 1,262,726 -0.09(-0.09%)
May 29, 2014 103.83 103.95 103.69 103.71 119,812 -0.08(-0.07%)
May 28, 2014 103.68 103.84 103.66 103.78 107,155 +0.24(+0.23%)
May 27, 2014 103.50 103.56 103.39 103.55 156,936 +0.05(+0.05%)
May 23, 2014 103.50 103.50 103.50 103.50 132,109 +0.11(+0.11%)
May 22, 2014 103.43 103.47 103.37 103.39 120,655 -0.13(-0.12%)
May 21, 2014 103.50 103.55 103.39 103.51 94,407 -0.07(-0.06%)
May 20, 2014 103.47 103.63 103.42 103.58 193,949 +0.17(+0.16%)
May 19, 2014 103.45 103.59 103.41 103.41 106,595 +0.02(+0.02%)
May 16, 2014 103.43 103.49 103.37 103.39 169,569 -0.09(-0.08%)
May 15, 2014 103.35 103.57 103.32 103.48 403,254 +0.15(+0.15%)
May 14, 2014 103.17 103.45 103.17 103.33 99,907 +0.24(+0.23%)
May 13, 2014 103.01 103.10 103.00 103.09 91,354 +0.18(+0.17%)
May 12, 2014 102.89 102.96 102.85 102.91 78,277 -0.14(-0.13%)
May 09, 2014 102.95 103.06 102.94 103.05 148,580 +0.01(+0.01%)
May 08, 2014 102.90 103.06 102.89 103.04 208,768 +0.14(+0.14%)
May 07, 2014 102.76 102.96 102.67 102.89 254,845 +0.12(+0.12%)
May 06, 2014 102.76 102.78 102.71 102.78 100,161 +0.02(+0.02%)
May 05, 2014 102.86 102.86 102.72 102.76 452,740 -0.03(-0.03%)
May 02, 2014 102.54 102.89 102.51 102.78 424,041 -0.05(-0.05%)
May 01, 2014 102.73 102.91 102.70 102.83 632,687 +0.11(+0.11%)
Apr 30, 2014 102.62 102.73 102.52 102.72 529,834 +0.25(+0.24%)
Apr 29, 2014 102.39 102.48 102.36 102.48 95,179 +0.06(+0.06%)
Apr 28, 2014 102.44 102.57 102.34 102.42 62,264 -0.08(-0.08%)
Apr 25, 2014 102.55 102.62 102.45 102.50 134,695 +0.10(+0.10%)
Apr 24, 2014 102.33 102.50 102.33 102.39 93,053 -0.03(-0.03%)
Apr 23, 2014 102.42 102.54 102.39 102.43 102,251 +0.14(+0.14%)
Apr 22, 2014 102.28 102.33 102.24 102.28 402,688 -0.10(-0.10%)
Apr 21, 2014 102.40 102.46 102.36 102.39 227,373 +0.09(+0.09%)
Apr 17, 2014 102.55 102.29 102.29 102.29 84,699 -0.36(-0.35%)
Apr 16, 2014 102.72 102.77 102.63 102.65 150,434 -0.17(-0.17%)
Apr 15, 2014 102.74 102.93 102.69 102.82 93,536 -0.01(-0.01%)
Apr 14, 2014 102.83 102.92 102.78 102.83 81,159 -0.13(-0.12%)
Apr 11, 2014 102.98 103.02 102.90 102.95 192,883 +0.08(+0.08%)
Apr 10, 2014 102.68 103.06 102.68 102.87 403,238 +0.19(+0.18%)
Apr 09, 2014 102.36 102.68 102.32 102.68 382,557 +0.17(+0.16%)
Apr 08, 2014 102.46 102.53 102.37 102.51 172,292 +0.09(+0.09%)
Apr 07, 2014 102.41 102.53 102.41 102.42 87,395 +0.11(+0.11%)
Apr 04, 2014 102.17 102.35 102.15 102.31 85,095 +0.40(+0.39%)
Apr 03, 2014 101.89 102.01 101.89 101.91 66,519 +0.01(+0.01%)
Apr 02, 2014 102.00 102.03 101.87 101.90 202,173 -0.27(-0.27%)
Apr 01, 2014 102.17 102.21 102.12 102.17 131,317 -0.05(-0.05%)
Mar 31, 2014 101.98 102.22 101.97 102.22 1,117,908 +0.10(+0.10%)
Mar 28, 2014 102.27 102.27 102.11 102.12 73,025 -0.19(-0.18%)
Mar 27, 2014 102.15 102.34 102.15 102.31 94,228 -0.03(-0.03%)
Mar 26, 2014 102.14 102.37 102.14 102.34 130,690 +0.29(+0.28%)
Mar 25, 2014 102.04 102.18 102.03 102.05 1,026,767 -0.01(-0.01%)
Mar 24, 2014 101.94 102.13 101.93 102.06 1,125,141 -0.09(-0.09%)
Mar 21, 2014 102.07 102.21 102.07 102.15 216,744 -0.01(-0.01%)
Mar 20, 2014 102.15 102.16 102.04 102.16 101,341 -0.03(-0.03%)
Mar 19, 2014 102.81 103.18 102.03 102.20 334,562 -0.68(-0.66%)
Mar 18, 2014 102.78 102.88 102.75 102.87 333,731 +0.15(+0.15%)
Mar 17, 2014 102.81 102.87 102.70 102.72 200,994 -0.21(-0.20%)
Mar 14, 2014 103.03 103.04 102.85 102.93 334,316 +0.01(+0.01%)
Mar 13, 2014 102.46 102.98 102.46 102.92 570,242 +0.29(+0.28%)
Mar 12, 2014 102.64 102.72 102.59 102.64 162,013 +0.14(+0.14%)
Mar 11, 2014 102.41 102.53 102.37 102.49 164,910 +0.06(+0.06%)
Mar 10, 2014 102.40 102.48 102.35 102.43 329,996 +0.04(+0.04%)
Mar 07, 2014 102.37 102.45 102.34 102.39 217,585 -0.27(-0.26%)
Mar 06, 2014 102.62 102.72 102.62 102.66 808,590 -0.18(-0.17%)
Mar 05, 2014 102.72 102.88 102.68 102.84 384,016 +0.03(+0.03%)
Mar 04, 2014 102.98 102.98 102.79 102.81 40,332,204 -0.37(-0.36%)
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.