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 27, 2015 105.57 105.71 105.49 105.68 2,331,279 +0.19(+0.18%)
Feb 26, 2015 105.72 105.77 105.46 105.49 768,429 -0.41(-0.39%)
Feb 25, 2015 105.84 105.90 105.71 105.90 1,486,521 +0.04(+0.04%)
Feb 24, 2015 105.35 105.86 105.12 105.86 4,452,083 +0.41(+0.39%)
Feb 23, 2015 105.30 105.46 105.29 105.45 2,190,600 +0.25(+0.24%)
Feb 20, 2015 105.46 105.60 105.07 105.20 520,359 -0.08(-0.07%)
Feb 19, 2015 105.34 105.52 105.20 105.28 312,310 -0.19(-0.18%)
Feb 18, 2015 105.13 105.63 105.02 105.47 575,671 +0.38(+0.36%)
Feb 17, 2015 105.37 105.47 104.93 105.09 563,156 -0.39(-0.37%)
Feb 13, 2015 105.58 105.47 105.47 105.47 371,347 -0.12(-0.11%)
Feb 12, 2015 105.53 105.71 105.53 105.59 388,828 +0.12(+0.11%)
Feb 11, 2015 105.56 105.62 105.41 105.47 1,220,982 -0.03(-0.02%)
Feb 10, 2015 105.53 105.64 105.45 105.50 423,266 -0.14(-0.13%)
Feb 09, 2015 105.81 105.81 105.61 105.64 473,275 -0.05(-0.05%)
Feb 06, 2015 105.99 106.06 105.65 105.69 830,003 -0.84(-0.79%)
Feb 05, 2015 106.55 106.62 106.42 106.53 516,493 -0.15(-0.14%)
Feb 04, 2015 106.43 106.76 106.36 106.67 750,942 +0.06(+0.06%)
Feb 03, 2015 106.82 106.83 106.58 106.61 489,451 -0.44(-0.41%)
Feb 02, 2015 106.96 107.15 106.91 107.05 8,560,919 -0.06(-0.05%)
Jan 30, 2015 107.02 107.16 106.88 107.11 324,382 +0.51(+0.47%)
Jan 29, 2015 106.59 106.66 106.47 106.60 312,309 -0.15(-0.14%)
Jan 28, 2015 106.36 106.86 106.36 106.76 326,502 +0.39(+0.36%)
Jan 27, 2015 106.52 106.63 106.30 106.37 280,269 +0.10(+0.10%)
Jan 26, 2015 106.31 106.38 106.16 106.27 393,038 -0.16(-0.15%)
Jan 23, 2015 106.23 106.45 106.23 106.43 391,895 +0.32(+0.30%)
Jan 22, 2015 106.41 106.41 106.01 106.11 617,708 -0.15(-0.14%)
Jan 21, 2015 106.48 106.61 106.21 106.27 362,654 -0.24(-0.23%)
Jan 20, 2015 106.59 106.73 106.41 106.51 1,371,904 +0.03(+0.02%)
Jan 16, 2015 106.78 106.82 106.44 106.48 3,011,775 -0.48(-0.45%)
Jan 15, 2015 106.38 106.97 106.38 106.96 302,263 +0.59(+0.55%)
Jan 14, 2015 106.53 106.59 106.33 106.37 540,881 +0.28(+0.27%)
Jan 13, 2015 105.95 106.17 105.88 106.09 337,722 +0.10(+0.10%)
Jan 12, 2015 105.85 106.03 105.85 105.99 1,481,094 +0.23(+0.22%)
Jan 09, 2015 105.63 105.89 105.56 105.75 140,083 +0.31(+0.29%)
Jan 08, 2015 105.46 105.49 105.37 105.45 253,598 -0.13(-0.12%)
Jan 07, 2015 105.37 105.63 105.32 105.58 385,125 +0.09(+0.09%)
Jan 06, 2015 105.31 105.89 105.31 105.48 406,139 +0.33(+0.31%)
Jan 05, 2015 104.93 105.19 104.91 105.16 275,814 +0.24(+0.23%)
Jan 02, 2015 104.70 104.98 104.66 104.92 959,000 +0.23(+0.22%)
Dec 31, 2014 104.57 104.69 104.69 104.69 247,574 +0.12(+0.11%)
Dec 30, 2014 104.54 104.64 104.51 104.57 490,283 +0.15(+0.14%)
Dec 29, 2014 104.31 104.49 104.31 104.42 1,994,768 +0.20(+0.20%)
Dec 26, 2014 104.24 104.24 104.18 104.22 111,225 +0.01(+0.01%)
Dec 24, 2014 104.15 104.21 104.21 104.21 124,663 +0.00(+0.00%)
Dec 23, 2014 104.42 104.43 104.19 104.20 187,315 -0.36(-0.34%)
Dec 22, 2014 104.61 104.62 104.52 104.56 268,027 -0.03(-0.03%)
Dec 19, 2014 104.61 104.68 104.52 104.60 245,846 +0.13(+0.12%)
Dec 18, 2014 104.54 104.55 104.43 104.47 223,819 -0.26(-0.24%)
Dec 17, 2014 105.14 105.27 104.69 104.72 1,012,274 -0.49(-0.46%)
Dec 16, 2014 105.31 105.37 104.99 105.21 383,796 +0.31(+0.29%)
Dec 15, 2014 104.99 105.13 104.90 104.90 412,756 -0.29(-0.28%)
Dec 12, 2014 104.97 105.28 104.93 105.19 599,787 +0.44(+0.42%)
Dec 11, 2014 104.83 104.84 104.61 104.76 2,618,845 -0.20(-0.19%)
Dec 10, 2014 104.67 104.98 104.62 104.95 2,624,209 +0.32(+0.30%)
Dec 09, 2014 104.65 104.78 104.56 104.64 311,668 +0.20(+0.20%)
Dec 08, 2014 104.32 104.52 104.25 104.43 154,344 +0.09(+0.08%)
Dec 05, 2014 104.48 104.50 104.25 104.35 286,073 -0.46(-0.44%)
Dec 04, 2014 104.69 104.82 104.63 104.81 317,356 +0.14(+0.13%)
Dec 03, 2014 104.68 104.70 104.61 104.67 183,214 -0.04(-0.04%)
Dec 02, 2014 104.84 104.85 104.71 104.72 394,848 -0.32(-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.