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, 2016 110.52 110.61 110.40 110.40 219,338 -0.11(-0.10%)
Aug 30, 2016 110.46 110.56 110.46 110.51 159,303 -0.01(-0.01%)
Aug 29, 2016 110.36 110.53 110.31 110.52 177,596 +0.27(+0.25%)
Aug 26, 2016 110.59 110.74 110.20 110.25 268,719 -0.31(-0.28%)
Aug 25, 2016 110.63 110.69 110.56 110.56 158,103 -0.17(-0.15%)
Aug 24, 2016 110.78 110.81 110.65 110.73 255,222 +0.00(+0.00%)
Aug 23, 2016 110.77 110.82 110.66 110.73 114,253 +0.01(+0.01%)
Aug 22, 2016 110.70 110.75 110.63 110.72 234,797 +0.16(+0.14%)
Aug 19, 2016 110.63 110.69 110.54 110.56 194,865 -0.26(-0.24%)
Aug 18, 2016 110.72 110.87 110.66 110.83 161,900 +0.15(+0.13%)
Aug 17, 2016 110.58 110.80 110.54 110.68 318,319 +0.11(+0.09%)
Aug 16, 2016 110.64 110.68 110.53 110.57 322,312 -0.16(-0.14%)
Aug 15, 2016 110.80 110.84 110.70 110.73 183,408 -0.18(-0.17%)
Aug 12, 2016 110.98 111.06 110.86 110.92 345,675 +0.27(+0.24%)
Aug 11, 2016 111.01 111.01 110.58 110.64 600,567 -0.36(-0.32%)
Aug 10, 2016 110.93 111.04 110.86 111.00 281,908 +0.16(+0.14%)
Aug 09, 2016 110.68 110.84 110.64 110.84 265,983 +0.24(+0.21%)
Aug 08, 2016 110.58 110.71 110.50 110.61 161,887 -0.05(-0.05%)
Aug 05, 2016 110.88 110.92 110.65 110.66 228,956 -0.51(-0.46%)
Aug 04, 2016 111.08 111.24 111.08 111.17 124,580 +0.16(+0.14%)
Aug 03, 2016 110.98 111.02 110.81 111.01 267,024 +0.10(+0.09%)
Aug 02, 2016 110.80 111.04 110.78 110.92 486,123 -0.11(-0.10%)
Aug 01, 2016 111.02 111.15 110.99 111.03 398,042 -0.17(-0.15%)
Jul 29, 2016 111.04 111.22 111.02 111.20 475,386 +0.28(+0.25%)
Jul 28, 2016 110.75 110.94 110.74 110.92 184,448 +0.07(+0.06%)
Jul 27, 2016 110.63 110.85 110.61 110.85 198,131 +0.27(+0.25%)
Jul 26, 2016 110.54 110.60 110.45 110.58 511,065 +0.03(+0.02%)
Jul 25, 2016 110.66 110.68 110.53 110.55 372,219 -0.11(-0.10%)
Jul 22, 2016 110.64 110.77 110.59 110.67 237,348 -0.11(-0.09%)
Jul 21, 2016 110.47 110.77 110.44 110.77 328,996 +0.19(+0.17%)
Jul 20, 2016 110.61 110.61 110.48 110.58 323,193 -0.13(-0.12%)
Jul 19, 2016 110.64 110.75 110.61 110.71 174,941 +0.16(+0.14%)
Jul 18, 2016 110.65 110.71 110.50 110.55 258,624 +0.03(+0.02%)
Jul 15, 2016 110.57 110.61 110.47 110.53 3,094,151 -0.21(-0.19%)
Jul 14, 2016 110.67 110.85 110.67 110.74 486,772 -0.18(-0.16%)
Jul 13, 2016 111.05 111.07 110.89 110.92 304,194 +0.11(+0.09%)
Jul 12, 2016 110.88 110.98 110.74 110.81 304,991 -0.29(-0.26%)
Jul 11, 2016 111.29 111.33 111.10 111.10 648,219 -0.38(-0.35%)
Jul 08, 2016 111.30 111.50 111.46 111.49 235,016 +0.03(+0.02%)
Jul 07, 2016 111.31 111.51 111.26 111.46 498,519 -0.03(-0.02%)
Jul 06, 2016 111.50 111.56 111.38 111.49 543,385 -0.04(-0.04%)
Jul 05, 2016 111.48 111.64 111.43 111.53 541,660 +0.23(+0.20%)
Jul 01, 2016 111.35 111.30 111.30 111.30 2,183,875 +0.17(+0.15%)
Jun 30, 2016 111.07 111.22 111.00 111.13 719,234 +0.12(+0.11%)
Jun 29, 2016 111.12 111.19 110.96 111.01 386,690 -0.21(-0.19%)
Jun 28, 2016 111.24 111.25 111.07 111.22 324,978 +0.01(+0.01%)
Jun 27, 2016 111.26 111.32 111.18 111.21 483,808 +0.45(+0.41%)
Jun 24, 2016 110.80 110.98 110.72 110.76 416,630 +0.83(+0.75%)
Jun 23, 2016 110.04 110.09 109.93 109.93 203,666 -0.31(-0.29%)
Jun 22, 2016 110.17 110.28 110.10 110.24 2,369,458 +0.13(+0.12%)
Jun 21, 2016 110.28 110.34 110.10 110.11 245,173 -0.12(-0.11%)
Jun 20, 2016 110.31 110.31 110.22 110.23 168,377 -0.31(-0.28%)
Jun 17, 2016 110.62 110.62 110.46 110.54 236,556 -0.10(-0.09%)
Jun 16, 2016 110.81 110.92 110.60 110.64 377,240 -0.04(-0.03%)
Jun 15, 2016 110.36 110.73 110.36 110.68 320,841 +0.30(+0.27%)
Jun 14, 2016 110.55 110.55 110.36 110.38 302,263 -0.02(-0.02%)
Jun 13, 2016 110.49 110.49 110.28 110.40 349,555 +0.20(+0.18%)
Jun 10, 2016 110.12 110.30 110.12 110.20 150,559 +0.22(+0.20%)
Jun 09, 2016 110.04 110.09 109.97 109.98 512,094 +0.08(+0.07%)
Jun 08, 2016 109.89 109.97 109.88 109.90 575,871 +0.02(+0.02%)
Jun 07, 2016 109.89 109.96 109.86 109.89 346,025 +0.11(+0.10%)
Jun 06, 2016 109.76 109.87 109.69 109.77 672,601 -0.13(-0.12%)
Jun 03, 2016 109.83 109.96 109.79 109.90 301,111 +0.65(+0.59%)
Jun 02, 2016 109.16 109.31 109.16 109.26 190,941 +0.17(+0.15%)
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.