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 (%)
Jul 31, 2015 106.53 106.56 106.43 106.55 235,039 +0.41(+0.38%)
Jul 30, 2015 105.95 106.16 105.95 106.14 193,933 +0.00(+0.00%)
Jul 29, 2015 106.17 106.26 106.03 106.14 802,516 -0.12(-0.11%)
Jul 28, 2015 106.19 106.31 106.19 106.26 2,797,067 -0.09(-0.09%)
Jul 27, 2015 106.31 106.39 106.27 106.36 225,517 +0.26(+0.24%)
Jul 24, 2015 106.06 106.18 106.00 106.10 135,830 +0.06(+0.06%)
Jul 23, 2015 105.79 106.05 105.78 106.04 167,826 +0.21(+0.20%)
Jul 22, 2015 105.88 105.98 105.82 105.83 129,823 -0.01(-0.01%)
Jul 21, 2015 105.65 105.91 105.65 105.84 154,531 +0.16(+0.15%)
Jul 20, 2015 105.65 105.73 105.56 105.69 164,310 -0.16(-0.15%)
Jul 17, 2015 105.80 105.91 105.75 105.85 412,514 -0.07(-0.07%)
Jul 16, 2015 105.74 105.95 105.72 105.92 563,084 -0.09(-0.09%)
Jul 15, 2015 105.69 106.07 105.69 106.01 158,380 +0.21(+0.20%)
Jul 14, 2015 105.77 105.85 105.75 105.81 152,172 +0.20(+0.19%)
Jul 13, 2015 105.51 105.72 105.51 105.61 248,997 -0.20(-0.19%)
Jul 10, 2015 105.84 106.02 105.66 105.81 194,841 -0.36(-0.34%)
Jul 09, 2015 106.23 106.35 106.17 106.17 167,467 -0.35(-0.33%)
Jul 08, 2015 106.36 106.62 106.30 106.52 229,680 +0.18(+0.17%)
Jul 07, 2015 106.48 106.67 106.30 106.34 192,557 +0.12(+0.11%)
Jul 06, 2015 106.25 106.31 106.00 106.22 273,866 +0.36(+0.34%)
Jul 02, 2015 105.77 105.86 105.86 105.86 618,213 +0.31(+0.29%)
Jul 01, 2015 105.51 105.65 105.44 105.55 1,838,286 -0.29(-0.27%)
Jun 30, 2015 105.73 106.01 105.72 105.83 219,964 -0.07(-0.07%)
Jun 29, 2015 105.68 105.98 105.60 105.90 266,922 +0.61(+0.58%)
Jun 26, 2015 105.26 105.35 105.24 105.29 141,314 -0.17(-0.16%)
Jun 25, 2015 105.49 105.58 105.34 105.47 194,537 -0.18(-0.17%)
Jun 24, 2015 105.55 105.66 105.42 105.65 607,976 +0.16(+0.15%)
Jun 23, 2015 105.39 105.64 105.39 105.49 246,584 -0.13(-0.12%)
Jun 22, 2015 105.80 105.80 105.60 105.62 191,555 -0.41(-0.39%)
Jun 19, 2015 105.93 106.09 105.93 106.03 389,431 +0.27(+0.25%)
Jun 18, 2015 105.81 105.87 105.54 105.77 300,807 -0.02(-0.02%)
Jun 17, 2015 105.49 105.88 105.10 105.78 3,026,967 +0.19(+0.18%)
Jun 16, 2015 105.59 105.63 105.47 105.59 169,063 +0.16(+0.15%)
Jun 15, 2015 105.53 105.59 105.36 105.43 249,295 +0.18(+0.17%)
Jun 12, 2015 105.17 105.46 105.16 105.25 225,055 -0.04(-0.04%)
Jun 11, 2015 105.04 105.31 104.97 105.29 149,721 +0.35(+0.34%)
Jun 10, 2015 105.06 105.14 104.92 104.94 288,215 -0.20(-0.19%)
Jun 09, 2015 105.27 105.27 105.07 105.14 164,754 -0.21(-0.20%)
Jun 08, 2015 105.30 105.39 105.28 105.34 252,138 +0.17(+0.16%)
Jun 05, 2015 105.12 105.31 105.01 105.17 480,115 -0.43(-0.41%)
Jun 04, 2015 105.47 105.70 105.47 105.60 328,885 +0.20(+0.19%)
Jun 03, 2015 105.60 105.60 105.34 105.41 404,849 -0.40(-0.37%)
Jun 02, 2015 105.85 105.89 105.73 105.80 374,514 -0.28(-0.27%)
Jun 01, 2015 106.36 106.40 106.01 106.08 258,751 -0.24(-0.23%)
May 29, 2015 106.30 106.47 106.30 106.33 1,578,274 +0.07(+0.06%)
May 28, 2015 106.16 106.29 106.11 106.26 209,200 +0.12(+0.11%)
May 27, 2015 106.07 106.16 105.93 106.14 211,988 -0.02(-0.02%)
May 26, 2015 105.87 106.16 105.87 106.16 181,461 +0.16(+0.15%)
May 22, 2015 105.92 105.99 105.99 105.99 278,818 -0.14(-0.13%)
May 21, 2015 105.95 106.16 105.95 106.13 188,254 +0.27(+0.26%)
May 20, 2015 105.86 105.99 105.76 105.86 224,093 +0.19(+0.18%)
May 19, 2015 105.70 105.89 105.65 105.67 364,389 -0.35(-0.33%)
May 18, 2015 106.18 106.19 105.94 106.02 267,029 -0.29(-0.27%)
May 15, 2015 106.15 106.39 106.12 106.31 172,346 +0.27(+0.25%)
May 14, 2015 105.96 106.11 105.90 106.04 207,349 +0.27(+0.25%)
May 13, 2015 105.98 106.01 105.74 105.78 369,517 +0.01(+0.01%)
May 12, 2015 105.68 105.85 105.57 105.77 196,181 +0.04(+0.04%)
May 11, 2015 106.04 106.04 105.65 105.73 426,125 -0.47(-0.45%)
May 08, 2015 106.31 106.33 106.10 106.20 235,648 +0.35(+0.33%)
May 07, 2015 105.77 105.90 105.71 105.85 145,696 +0.12(+0.11%)
May 06, 2015 105.88 105.89 105.64 105.73 474,452 -0.22(-0.20%)
May 05, 2015 106.12 106.12 105.81 105.94 511,948 -0.09(-0.09%)
May 04, 2015 106.12 106.22 106.01 106.03 524,314 -0.03(-0.02%)
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.