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 (%)
Feb 28, 2013 103.58 103.60 103.53 103.60 156,759 +0.06(+0.06%)
Feb 27, 2013 103.64 103.64 103.52 103.54 212,521 +0.01(+0.01%)
Feb 26, 2013 103.52 103.61 103.48 103.53 422,364 +0.29(+0.28%)
Feb 22, 2013 103.22 103.25 103.19 103.24 153,156 +0.05(+0.05%)
Feb 21, 2013 103.21 103.26 103.17 103.19 530,195 +0.11(+0.11%)
Feb 20, 2013 102.97 103.10 102.96 103.08 220,692 +0.10(+0.10%)
Feb 19, 2013 103.09 103.10 102.96 102.98 187,211 -0.07(-0.07%)
Feb 15, 2013 103.05 103.07 102.96 103.05 153,386 -0.06(-0.06%)
Feb 14, 2013 103.01 103.10 102.94 103.10 110,836 +0.21(+0.20%)
Feb 13, 2013 102.89 102.97 102.86 102.89 206,288 -0.17(-0.16%)
Feb 12, 2013 103.04 103.10 103.03 103.06 134,038 -0.08(-0.07%)
Feb 11, 2013 103.14 103.19 103.13 103.14 195,927 -0.05(-0.05%)
Feb 08, 2013 103.17 103.22 103.06 103.19 81,569 +0.01(+0.01%)
Feb 07, 2013 103.16 103.28 103.14 103.18 128,864 +0.03(+0.03%)
Feb 06, 2013 103.10 103.18 103.09 103.14 287,652 -0.01(-0.01%)
Feb 04, 2013 103.03 103.19 103.03 103.15 192,192 +0.28(+0.27%)
Feb 01, 2013 103.20 103.24 102.88 102.88 335,420 -0.10(-0.09%)
Jan 31, 2013 103.02 103.02 102.91 102.97 220,534 +0.01(+0.01%)
Jan 30, 2013 102.86 102.98 102.84 102.96 261,756 +0.07(+0.07%)
Jan 29, 2013 102.96 103.02 102.88 102.90 115,260 -0.03(-0.03%)
Jan 28, 2013 102.81 102.93 102.81 102.93 236,172 -0.08(-0.08%)
Jan 25, 2013 103.17 103.17 102.98 103.02 137,705 -0.33(-0.32%)
Jan 24, 2013 103.40 103.40 103.28 103.34 110,546 -0.09(-0.09%)
Jan 23, 2013 103.43 103.49 103.41 103.43 165,806 +0.02(+0.02%)
Jan 22, 2013 103.26 103.43 103.26 103.41 95,065 +0.06(+0.06%)
Jan 18, 2013 103.29 103.38 103.29 103.35 318,575 +0.11(+0.11%)
Jan 17, 2013 103.28 103.30 103.19 103.24 98,514 -0.21(-0.20%)
Jan 16, 2013 103.48 103.48 103.42 103.45 110,402 +0.07(+0.06%)
Jan 15, 2013 103.43 103.45 103.38 103.38 305,186 +0.08(+0.07%)
Jan 14, 2013 103.36 103.36 103.28 103.31 79,029 +0.00(+0.00%)
Jan 11, 2013 103.13 103.31 103.11 103.31 77,951 +0.13(+0.13%)
Jan 10, 2013 103.21 103.23 103.16 103.17 299,769 -0.13(-0.12%)
Jan 09, 2013 103.25 103.34 103.22 103.30 124,198 +0.08(+0.07%)
Jan 08, 2013 103.14 103.23 103.14 103.22 299,744 +0.12(+0.11%)
Jan 07, 2013 103.11 103.12 103.06 103.11 302,160 +0.03(+0.03%)
Jan 04, 2013 103.03 103.09 102.97 103.07 164,967 +0.00(+0.00%)
Jan 03, 2013 103.28 103.31 103.06 103.07 352,747 -0.24(-0.23%)
Jan 02, 2013 103.27 103.34 103.27 103.31 12,906,587 -0.07(-0.06%)
Dec 31, 2012 103.53 103.55 103.11 103.38 234,289 -0.18(-0.17%)
Dec 28, 2012 103.58 103.58 103.51 103.55 152,561 +0.08(+0.08%)
Dec 27, 2012 103.33 103.53 103.33 103.47 126,569 +0.12(+0.11%)
Dec 26, 2012 103.33 103.38 103.32 103.35 193,010 +0.05(+0.05%)
Dec 24, 2012 103.28 103.31 103.26 103.30 73,083 -0.04(-0.04%)
Dec 21, 2012 103.38 103.42 103.32 103.34 236,931 +0.13(+0.13%)
Dec 20, 2012 103.28 103.31 103.19 103.20 171,217 -0.03(-0.02%)
Dec 19, 2012 103.20 103.33 103.20 103.23 261,167 +0.09(+0.09%)
Dec 18, 2012 103.31 103.33 103.14 103.14 420,516 -0.18(-0.18%)
Dec 17, 2012 103.52 103.52 103.32 103.32 233,979 -0.23(-0.22%)
Dec 14, 2012 103.53 103.58 103.52 103.55 159,030 +0.06(+0.06%)
Dec 13, 2012 103.59 103.60 103.49 103.49 236,973 -0.15(-0.15%)
Dec 12, 2012 103.72 103.78 103.62 103.64 542,258 -0.12(-0.11%)
Dec 11, 2012 103.74 103.78 103.69 103.76 157,531 -0.07(-0.07%)
Dec 10, 2012 103.83 103.87 103.79 103.83 137,389 +0.03(+0.03%)
Dec 07, 2012 103.78 103.87 103.76 103.80 140,845 -0.08(-0.08%)
Dec 06, 2012 103.92 103.95 103.88 103.88 129,045 +0.02(+0.02%)
Dec 05, 2012 103.88 103.93 103.84 103.87 210,387 +0.07(+0.06%)
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.