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 29, 2014 103.83 103.91 103.91 103.91 225,103 +0.07(+0.07%)
Aug 28, 2014 103.84 103.91 103.77 103.84 99,070 +0.10(+0.10%)
Aug 27, 2014 103.74 103.80 103.71 103.74 430,166 +0.09(+0.09%)
Aug 26, 2014 103.69 103.71 103.60 103.65 551,326 +0.08(+0.07%)
Aug 25, 2014 103.56 103.62 103.52 103.57 122,970 -0.05(-0.05%)
Aug 22, 2014 103.66 103.66 103.48 103.62 184,455 -0.09(-0.08%)
Aug 21, 2014 103.70 103.77 103.65 103.71 120,298 +0.06(+0.06%)
Aug 20, 2014 103.86 103.86 103.62 103.65 124,491 -0.25(-0.24%)
Aug 19, 2014 104.00 104.03 103.85 103.89 188,464 -0.02(-0.02%)
Aug 18, 2014 103.95 103.97 103.89 103.91 467,562 -0.11(-0.11%)
Aug 15, 2014 103.88 104.27 103.88 104.02 249,003 +0.11(+0.11%)
Aug 14, 2014 103.95 104.00 103.87 103.91 375,205 +0.06(+0.06%)
Aug 13, 2014 103.77 103.88 103.77 103.85 142,017 +0.19(+0.19%)
Aug 12, 2014 103.69 103.70 103.62 103.66 223,569 -0.03(-0.03%)
Aug 11, 2014 103.67 103.72 103.61 103.69 210,940 +0.02(+0.02%)
Aug 08, 2014 103.84 103.94 103.69 103.67 750,405 -0.06(-0.06%)
Aug 07, 2014 103.51 103.78 103.47 103.73 605,030 +0.20(+0.20%)
Aug 06, 2014 103.59 103.60 103.50 103.53 226,002 +0.04(+0.04%)
Aug 05, 2014 103.46 103.54 103.33 103.48 190,861 -0.02(-0.02%)
Aug 04, 2014 103.49 103.56 103.47 103.50 579,524 +0.09(+0.09%)
Aug 01, 2014 103.30 103.49 103.14 103.41 8,340,219 +0.43(+0.42%)
Jul 31, 2014 102.81 103.04 102.80 102.97 457,654 +0.03(+0.03%)
Jul 30, 2014 103.00 103.16 102.80 102.94 159,222 -0.32(-0.31%)
Jul 29, 2014 103.25 103.31 103.17 103.26 158,859 +0.03(+0.03%)
Jul 28, 2014 103.26 103.28 103.14 103.23 131,759 -0.06(-0.06%)
Jul 25, 2014 103.24 103.31 103.21 103.29 135,484 +0.14(+0.14%)
Jul 24, 2014 103.22 103.24 103.13 103.14 291,683 -0.27(-0.26%)
Jul 23, 2014 103.44 103.46 103.39 103.42 79,049 +0.02(+0.02%)
Jul 22, 2014 103.36 103.39 103.25 103.39 244,744 +0.12(+0.12%)
Jul 21, 2014 103.30 103.41 103.25 103.27 113,364 -0.02(-0.02%)
Jul 18, 2014 103.38 103.42 103.27 103.30 113,827 -0.17(-0.16%)
Jul 17, 2014 103.32 103.50 103.24 103.47 93,784 +0.29(+0.28%)
Jul 16, 2014 103.15 103.19 103.10 103.18 100,640 -0.02(-0.02%)
Jul 15, 2014 103.23 103.39 103.13 103.19 294,389 -0.09(-0.09%)
Jul 14, 2014 103.29 103.33 103.25 103.29 160,614 -0.14(-0.13%)
Jul 11, 2014 103.40 103.48 103.36 103.42 220,139 +0.08(+0.08%)
Jul 10, 2014 103.48 103.48 103.31 103.34 143,731 +0.15(+0.14%)
Jul 09, 2014 103.05 103.26 102.95 103.19 148,694 +0.06(+0.06%)
Jul 08, 2014 103.12 103.22 103.09 103.14 221,451 +0.16(+0.16%)
Jul 07, 2014 102.94 102.99 102.89 102.97 78,548 +0.04(+0.04%)
Jul 03, 2014 102.86 102.93 102.93 102.93 206,643 -0.14(-0.13%)
Jul 02, 2014 103.16 103.18 103.04 103.07 216,810 -0.23(-0.22%)
Jul 01, 2014 103.34 103.42 103.28 103.30 198,206 -0.16(-0.15%)
Jun 30, 2014 103.42 103.48 103.37 103.46 810,786 +0.05(+0.05%)
Jun 27, 2014 103.46 103.50 103.38 103.41 239,904 +0.06(+0.06%)
Jun 26, 2014 103.31 103.42 103.26 103.35 169,320 +0.13(+0.12%)
Jun 25, 2014 103.28 103.35 103.19 103.22 172,267 +0.12(+0.11%)
Jun 24, 2014 103.10 103.13 102.93 103.10 149,684 +0.14(+0.13%)
Jun 23, 2014 103.07 103.11 102.94 102.96 133,716 -0.03(-0.02%)
Jun 20, 2014 102.90 103.02 102.87 102.99 425,379 -0.03(-0.03%)
Jun 19, 2014 103.14 103.20 102.91 103.02 73,202 -0.01(-0.01%)
Jun 18, 2014 102.86 103.04 102.67 103.02 122,558 +0.31(+0.30%)
Jun 17, 2014 102.82 102.82 102.70 102.72 267,045 -0.27(-0.26%)
Jun 16, 2014 102.99 103.03 102.94 102.99 93,738 -0.03(-0.03%)
Jun 13, 2014 102.86 103.05 102.84 103.02 82,183 -0.15(-0.15%)
Jun 12, 2014 102.99 103.20 102.95 103.18 93,486 +0.20(+0.20%)
Jun 11, 2014 102.95 103.02 102.91 102.97 238,560 +0.08(+0.08%)
Jun 10, 2014 102.95 102.95 102.84 102.89 107,193 -0.25(-0.24%)
Jun 06, 2014 103.28 103.33 103.09 103.13 317,507 -0.09(-0.09%)
Jun 05, 2014 103.19 103.29 103.17 103.23 1,066,470 +0.08(+0.07%)
Jun 04, 2014 103.23 103.23 103.08 103.15 239,470 +0.01(+0.01%)
Jun 03, 2014 103.31 103.31 103.14 103.14 131,352 -0.22(-0.21%)
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.