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, 2017 108.41 108.49 108.26 108.30 244,095 -0.10(-0.09%)
Feb 27, 2017 108.58 108.59 108.35 108.40 1,009,734 -0.26(-0.24%)
Feb 24, 2017 108.60 108.70 108.55 108.66 465,329 +0.26(+0.24%)
Feb 23, 2017 108.28 108.40 108.28 108.40 321,505 +0.18(+0.16%)
Feb 22, 2017 108.27 108.27 107.99 108.22 459,291 +0.10(+0.09%)
Feb 21, 2017 108.03 108.19 107.99 108.12 371,083 -0.05(-0.05%)
Feb 17, 2017 108.18 108.18 108.18 0 +0.19(+0.17%)
Feb 16, 2017 107.78 108.02 107.78 107.99 913,326 +0.30(+0.28%)
Feb 15, 2017 107.67 107.75 107.61 107.69 858,892 -0.11(-0.10%)
Feb 14, 2017 108.10 108.10 107.71 107.80 467,649 -0.31(-0.28%)
Feb 13, 2017 108.05 108.11 108.00 108.11 409,223 -0.10(-0.09%)
Feb 10, 2017 108.11 108.25 108.10 108.20 359,580 -0.05(-0.05%)
Feb 09, 2017 108.47 108.49 108.22 108.25 289,022 -0.33(-0.30%)
Feb 08, 2017 108.41 108.62 108.41 108.58 1,210,831 +0.25(+0.23%)
Feb 07, 2017 108.29 108.47 108.20 108.33 376,363 +0.04(+0.04%)
Feb 06, 2017 108.20 108.35 108.11 108.29 442,205 +0.33(+0.30%)
Feb 03, 2017 108.11 108.23 107.88 107.97 201,095 +0.04(+0.04%)
Feb 02, 2017 108.04 108.11 107.91 107.92 370,415 +0.04(+0.04%)
Feb 01, 2017 107.75 107.98 107.67 107.88 1,438,346 -0.14(-0.13%)
Jan 31, 2017 107.89 108.11 107.89 108.02 1,051,190 +0.21(+0.20%)
Jan 30, 2017 107.82 107.95 107.81 107.81 903,663 +0.03(+0.02%)
Jan 27, 2017 107.89 107.89 107.74 107.78 420,048 +0.05(+0.05%)
Jan 26, 2017 107.63 107.76 107.49 107.73 624,322 +0.10(+0.09%)
Jan 25, 2017 107.67 107.71 107.54 107.63 488,782 -0.26(-0.24%)
Jan 24, 2017 107.99 108.04 107.79 107.89 313,516 -0.23(-0.21%)
Jan 23, 2017 107.92 108.21 107.82 108.12 1,257,663 +0.33(+0.31%)
Jan 20, 2017 107.61 107.82 107.56 107.79 289,577 +0.12(+0.11%)
Jan 19, 2017 107.59 107.73 107.53 107.67 1,687,768 -0.17(-0.15%)
Jan 18, 2017 108.14 108.17 107.80 107.83 286,443 -0.48(-0.44%)
Jan 17, 2017 108.35 108.36 108.18 108.31 325,287 +0.37(+0.34%)
Jan 13, 2017 107.94 107.94 107.94 0 -0.17(-0.15%)
Jan 12, 2017 108.15 108.29 108.07 108.11 409,912 +0.11(+0.10%)
Jan 11, 2017 108.05 108.25 107.89 108.00 418,220 +0.00(+0.00%)
Jan 10, 2017 107.99 108.07 107.97 108.00 800,636 +0.02(+0.02%)
Jan 09, 2017 107.93 108.03 107.89 107.98 404,967 +0.21(+0.20%)
Jan 06, 2017 107.83 107.94 107.73 107.77 394,553 -0.30(-0.28%)
Jan 05, 2017 107.83 108.16 107.81 108.07 567,243 +0.33(+0.30%)
Jan 04, 2017 107.59 107.74 107.56 107.74 380,795 +0.07(+0.07%)
Jan 03, 2017 107.44 107.72 107.38 107.67 841,342 -0.03(-0.02%)
Dec 30, 2016 107.70 107.70 107.70 0 +0.16(+0.15%)
Dec 29, 2016 107.38 107.61 107.38 107.54 220,265 +0.25(+0.24%)
Dec 28, 2016 107.04 107.34 107.03 107.29 247,126 +0.23(+0.21%)
Dec 27, 2016 107.03 107.07 107.01 107.06 558,259 -0.14(-0.13%)
Dec 23, 2016 107.20 107.20 107.20 0 +0.10(+0.09%)
Dec 22, 2016 107.07 107.15 107.03 107.10 316,355 -0.01(-0.01%)
Dec 21, 2016 107.14 107.15 107.07 107.12 381,498 +0.07(+0.07%)
Dec 20, 2016 106.94 107.05 106.88 107.05 378,445 -0.09(-0.08%)
Dec 19, 2016 107.06 107.17 106.97 107.13 518,562 +0.29(+0.27%)
Dec 16, 2016 106.83 107.05 106.75 106.84 594,285 +0.12(+0.12%)
Dec 15, 2016 106.83 106.90 106.67 106.72 443,643 -0.23(-0.21%)
Dec 14, 2016 107.71 107.80 106.95 106.95 310,282 -0.62(-0.58%)
Dec 13, 2016 107.63 107.66 107.48 107.57 468,355 -0.03(-0.02%)
Dec 12, 2016 107.53 107.69 107.49 107.60 338,356 +0.02(+0.02%)
Dec 09, 2016 107.85 107.91 107.56 107.58 833,773 -0.27(-0.25%)
Dec 08, 2016 107.85 107.92 107.78 107.85 986,534 -0.17(-0.15%)
Dec 07, 2016 107.91 108.02 107.88 108.02 315,594 +0.20(+0.19%)
Dec 06, 2016 107.77 107.84 107.74 107.82 278,390 +0.09(+0.08%)
Dec 05, 2016 107.59 107.90 107.52 107.73 515,200 -0.08(-0.07%)
Dec 02, 2016 107.62 107.87 107.62 107.81 335,694 +0.33(+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.