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 (%)
Mar 31, 2014 101.98 102.22 101.97 102.22 1,117,908 +0.10(+0.10%)
Mar 28, 2014 102.27 102.27 102.11 102.12 73,025 -0.19(-0.18%)
Mar 27, 2014 102.15 102.34 102.15 102.31 94,228 -0.03(-0.03%)
Mar 26, 2014 102.14 102.37 102.14 102.34 130,690 +0.29(+0.28%)
Mar 25, 2014 102.04 102.18 102.03 102.05 1,026,767 -0.01(-0.01%)
Mar 24, 2014 101.94 102.13 101.93 102.06 1,125,141 -0.09(-0.09%)
Mar 21, 2014 102.07 102.21 102.07 102.15 216,744 -0.01(-0.01%)
Mar 20, 2014 102.15 102.16 102.04 102.16 101,341 -0.03(-0.03%)
Mar 19, 2014 102.81 103.18 102.03 102.20 334,562 -0.68(-0.66%)
Mar 18, 2014 102.78 102.88 102.75 102.87 333,731 +0.15(+0.15%)
Mar 17, 2014 102.81 102.87 102.70 102.72 200,994 -0.21(-0.20%)
Mar 14, 2014 103.03 103.04 102.85 102.93 334,316 +0.01(+0.01%)
Mar 13, 2014 102.46 102.98 102.46 102.92 570,242 +0.29(+0.28%)
Mar 12, 2014 102.64 102.72 102.59 102.64 162,013 +0.14(+0.14%)
Mar 11, 2014 102.41 102.53 102.37 102.49 164,910 +0.06(+0.06%)
Mar 10, 2014 102.40 102.48 102.35 102.43 329,996 +0.04(+0.04%)
Mar 07, 2014 102.37 102.45 102.34 102.39 217,585 -0.27(-0.26%)
Mar 06, 2014 102.62 102.72 102.62 102.66 808,590 -0.18(-0.17%)
Mar 05, 2014 102.72 102.88 102.68 102.84 384,016 +0.03(+0.03%)
Mar 04, 2014 102.98 102.98 102.79 102.81 40,332,204 -0.37(-0.36%)
Mar 03, 2014 103.07 103.19 102.97 103.18 586,582 +0.26(+0.25%)
Feb 28, 2014 102.91 102.97 102.77 102.92 345,023 -0.08(-0.08%)
Feb 27, 2014 103.02 103.05 102.97 103.01 385,890 +0.03(+0.03%)
Feb 26, 2014 102.80 102.97 102.79 102.97 284,551 +0.16(+0.15%)
Feb 25, 2014 102.74 102.85 102.71 102.82 260,275 +0.16(+0.16%)
Feb 24, 2014 102.65 102.69 102.56 102.65 208,804 -0.04(-0.04%)
Feb 21, 2014 102.60 102.73 102.58 102.69 375,106 +0.03(+0.02%)
Feb 20, 2014 102.64 102.73 102.56 102.67 330,899 -0.12(-0.11%)
Feb 19, 2014 103.02 103.03 102.75 102.79 335,436 -0.11(-0.11%)
Feb 18, 2014 102.83 102.94 102.80 102.90 673,088 +0.17(+0.17%)
Feb 14, 2014 102.77 102.73 102.73 102.73 329,147 -0.03(-0.02%)
Feb 13, 2014 102.70 102.80 102.70 102.75 449,712 +0.26(+0.26%)
Feb 12, 2014 102.54 102.54 102.43 102.49 416,101 -0.14(-0.14%)
Feb 11, 2014 102.67 102.71 102.62 102.64 323,575 -0.24(-0.23%)
Feb 10, 2014 102.87 102.95 102.84 102.87 411,355 -0.02(-0.02%)
Feb 07, 2014 102.81 102.97 102.77 102.89 409,477 +0.21(+0.21%)
Feb 06, 2014 102.68 102.70 102.63 102.68 843,541 -0.11(-0.10%)
Feb 05, 2014 102.88 102.93 102.78 102.79 665,894 -0.17(-0.17%)
Feb 04, 2014 102.88 102.97 102.86 102.96 1,879,011 -0.12(-0.11%)
Feb 03, 2014 102.69 103.08 102.67 103.08 42,139,196 +0.30(+0.29%)
Jan 31, 2014 102.71 102.77 102.62 102.77 178,341 +0.23(+0.22%)
Jan 30, 2014 102.46 102.58 102.41 102.54 182,224 -0.04(-0.04%)
Jan 29, 2014 102.58 102.68 102.42 102.59 378,268 +0.21(+0.21%)
Jan 28, 2014 102.31 102.38 102.22 102.38 134,607 +0.14(+0.13%)
Jan 27, 2014 102.28 102.42 102.22 102.24 282,190 -0.12(-0.12%)
Jan 24, 2014 102.38 102.47 102.27 102.36 119,535 +0.20(+0.20%)
Jan 23, 2014 101.98 102.27 101.98 102.16 206,470 +0.40(+0.39%)
Jan 22, 2014 101.79 101.83 101.71 101.76 186,942 -0.17(-0.17%)
Jan 21, 2014 101.93 102.02 101.93 101.93 172,905 -0.13(-0.12%)
Jan 17, 2014 101.99 102.05 102.05 102.05 112,139 +0.11(+0.11%)
Jan 16, 2014 101.95 101.99 101.91 101.94 140,112 +0.14(+0.13%)
Jan 15, 2014 101.90 101.83 101.70 101.81 108,716 -0.09(-0.09%)
Jan 14, 2014 102.08 102.09 101.89 101.90 197,660 -0.27(-0.27%)
Jan 13, 2014 102.09 102.20 102.08 102.17 368,865 +0.18(+0.17%)
Jan 10, 2014 101.83 102.05 101.82 101.99 145,643 +0.51(+0.50%)
Jan 09, 2014 101.44 101.50 101.33 101.49 208,466 +0.13(+0.13%)
Jan 08, 2014 101.56 101.56 101.35 101.36 116,560 -0.38(-0.37%)
Jan 07, 2014 101.70 101.77 101.67 101.74 112,957 +0.08(+0.08%)
Jan 06, 2014 101.61 101.73 101.56 101.66 155,308 +0.16(+0.16%)
Jan 03, 2014 101.51 101.67 101.48 101.50 134,487 -0.08(-0.07%)
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.