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 (%)
Aug 31, 2012 103.29 103.62 103.29 103.61 1,175,363 +0.30(+0.29%)
Aug 30, 2012 103.29 103.35 103.25 103.31 122,413 +0.14(+0.14%)
Aug 29, 2012 103.18 103.18 103.08 103.17 124,951 +0.01(+0.01%)
Aug 27, 2012 103.12 103.19 103.12 103.16 288,129 +0.12(+0.11%)
Aug 24, 2012 103.15 103.20 103.04 103.05 123,552 -0.06(-0.06%)
Aug 23, 2012 103.13 103.18 103.08 103.10 243,490 +0.08(+0.08%)
Aug 22, 2012 102.81 103.05 102.79 103.02 192,009 +0.38(+0.37%)
Aug 21, 2012 102.58 102.66 102.48 102.64 119,530 +0.02(+0.02%)
Aug 20, 2012 102.56 102.64 102.55 102.63 133,939 +0.04(+0.04%)
Aug 17, 2012 102.56 102.63 102.54 102.58 128,744 +0.10(+0.10%)
Aug 16, 2012 102.59 102.64 102.43 102.48 230,598 -0.12(-0.12%)
Aug 15, 2012 102.70 102.71 102.58 102.60 131,208 -0.23(-0.22%)
Aug 14, 2012 102.84 102.89 102.82 102.83 194,825 -0.18(-0.18%)
Aug 13, 2012 103.00 103.08 103.00 103.01 155,555 +0.03(+0.02%)
Aug 10, 2012 103.05 103.06 102.98 102.99 128,280 +0.09(+0.09%)
Aug 09, 2012 102.84 102.92 102.77 102.89 208,063 +0.01(+0.01%)
Aug 08, 2012 102.98 103.02 102.86 102.89 377,673 -0.12(-0.11%)
Aug 07, 2012 103.05 103.08 102.94 103.00 224,553 -0.24(-0.24%)
Aug 06, 2012 103.25 103.32 103.20 103.25 1,215,667 +0.07(+0.06%)
Aug 03, 2012 103.25 103.28 103.09 103.18 159,237 -0.27(-0.26%)
Aug 02, 2012 103.41 103.55 103.39 103.45 370,716 +0.11(+0.11%)
Aug 01, 2012 103.39 103.53 103.25 103.34 8,835,421 -0.15(-0.14%)
Jul 31, 2012 103.46 103.50 103.35 103.49 1,038,077 +0.12(+0.11%)
Jul 30, 2012 103.24 103.38 103.20 103.37 108,800 +0.17(+0.16%)
Jul 27, 2012 103.32 103.34 103.09 103.20 130,412 -0.29(-0.28%)
Jul 26, 2012 103.55 103.57 103.48 103.50 1,042,630 -0.11(-0.10%)
Jul 25, 2012 103.58 103.61 103.51 103.61 97,677 +0.01(+0.01%)
Jul 24, 2012 103.49 103.64 103.47 103.60 162,759 +0.06(+0.06%)
Jul 23, 2012 103.56 103.57 103.49 103.54 2,824,544 +0.07(+0.06%)
Jul 20, 2012 103.39 103.50 103.39 103.47 75,893 +0.18(+0.18%)
Jul 19, 2012 103.35 103.39 103.27 103.29 846,731 -0.04(-0.04%)
Jul 18, 2012 103.33 103.37 103.30 103.33 81,368 +0.07(+0.07%)
Jul 17, 2012 103.30 103.35 103.24 103.25 61,549 -0.08(-0.08%)
Jul 16, 2012 103.36 103.41 103.33 103.34 62,429 +0.13(+0.13%)
Jul 13, 2012 103.20 103.20 103.09 103.20 145,808 +0.02(+0.02%)
Jul 12, 2012 103.20 103.23 103.16 103.19 117,525 +0.06(+0.06%)
Jul 11, 2012 103.22 103.27 103.10 103.13 86,378 -0.05(-0.05%)
Jul 10, 2012 103.16 103.20 103.15 103.18 241,596 +0.02(+0.02%)
Jul 09, 2012 103.12 103.19 103.11 103.16 166,931 +0.10(+0.10%)
Jul 06, 2012 103.05 103.11 103.05 103.06 406,416 +0.13(+0.13%)
Jul 05, 2012 102.88 102.98 102.87 102.93 530,759 +0.09(+0.09%)
Jul 03, 2012 102.90 102.92 102.83 102.84 289,745 -0.11(-0.11%)
Jul 02, 2012 102.87 103.05 102.83 102.94 8,557,515 +0.17(+0.17%)
Jun 29, 2012 102.60 102.78 102.60 102.77 700,117 -0.07(-0.07%)
Jun 28, 2012 102.86 102.91 102.82 102.85 157,989 +0.13(+0.13%)
Jun 27, 2012 102.68 102.71 102.59 102.71 301,395 +0.06(+0.06%)
Jun 26, 2012 102.62 102.70 102.59 102.66 230,545 -0.06(-0.06%)
Jun 25, 2012 102.67 102.73 102.66 102.71 1,213,869 +0.19(+0.19%)
Jun 22, 2012 102.53 102.56 102.50 102.52 1,123,615 -0.12(-0.12%)
Jun 21, 2012 102.57 102.72 102.57 102.65 147,237 +0.08(+0.08%)
Jun 20, 2012 102.59 102.70 102.47 102.56 181,642 -0.17(-0.17%)
Jun 19, 2012 102.75 102.75 102.64 102.74 1,000,733 -0.11(-0.11%)
Jun 18, 2012 102.86 102.87 102.75 102.85 146,718 -0.03(-0.03%)
Jun 15, 2012 102.82 102.88 102.77 102.88 185,148 +0.26(+0.25%)
Jun 14, 2012 102.67 102.75 102.57 102.62 169,698 -0.12(-0.11%)
Jun 13, 2012 102.65 102.75 102.59 102.74 159,057 +0.22(+0.21%)
Jun 12, 2012 102.67 102.72 102.51 102.52 148,036 -0.25(-0.24%)
Jun 11, 2012 102.61 102.87 102.61 102.77 272,741 +0.08(+0.08%)
Jun 08, 2012 102.88 102.88 102.66 102.69 101,262 +0.02(+0.02%)
Jun 07, 2012 102.55 102.68 102.54 102.67 300,900 +0.09(+0.09%)
Jun 06, 2012 102.81 102.83 102.55 102.58 286,140 -0.26(-0.25%)
Jun 05, 2012 102.86 102.95 102.76 102.84 201,541 -0.03(-0.02%)
Jun 04, 2012 102.97 103.01 102.85 102.86 552,113 -0.31(-0.30%)
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.