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 (%)
Jun 28, 2013 101.40 101.60 101.33 101.55 793,453 +0.24(+0.24%)
Jun 26, 2013 101.40 101.43 101.16 101.31 217,749 +0.20(+0.20%)
Jun 25, 2013 101.29 101.34 101.05 101.10 337,549 -0.01(-0.01%)
Jun 24, 2013 100.81 101.36 100.81 101.11 379,989 -0.15(-0.15%)
Jun 21, 2013 101.71 101.76 101.26 101.26 170,871 -0.59(-0.58%)
Jun 20, 2013 101.89 101.96 101.35 101.85 292,395 -0.15(-0.15%)
Jun 19, 2013 102.86 102.90 101.96 102.00 204,131 -0.84(-0.82%)
Jun 18, 2013 102.73 102.89 102.72 102.84 212,781 -0.05(-0.05%)
Jun 17, 2013 103.03 103.04 102.84 102.89 139,775 -0.03(-0.03%)
Jun 14, 2013 102.98 103.06 102.91 102.92 426,973 +0.14(+0.13%)
Jun 13, 2013 102.52 102.81 102.51 102.79 120,005 +0.35(+0.34%)
Jun 12, 2013 102.50 102.66 102.42 102.43 70,349 -0.19(-0.19%)
Jun 11, 2013 102.36 102.63 102.30 102.63 257,100 +0.08(+0.07%)
Jun 10, 2013 102.57 102.60 102.44 102.55 1,081,034 -0.13(-0.12%)
Jun 07, 2013 102.85 102.97 102.64 102.68 355,082 -0.32(-0.31%)
Jun 06, 2013 102.95 103.30 102.87 103.00 585,419 +0.03(+0.03%)
Jun 05, 2013 102.89 103.03 102.89 102.96 293,974 +0.15(+0.15%)
Jun 04, 2013 102.82 102.91 102.78 102.81 3,218,090 -0.11(-0.11%)
Jun 03, 2013 102.77 103.24 102.77 102.92 14,431,968 +0.03(+0.03%)
May 31, 2013 103.06 103.07 102.66 102.89 286,409 -0.11(-0.11%)
May 30, 2013 102.99 103.06 102.93 103.00 135,959 +0.00(+0.00%)
May 29, 2013 102.87 103.00 102.78 103.00 259,339 +0.12(+0.11%)
May 28, 2013 103.28 103.28 102.84 102.88 509,918 -0.53(-0.51%)
May 24, 2013 103.41 103.49 103.37 103.41 202,662 +0.00(+0.00%)
May 23, 2013 103.53 103.53 103.33 103.41 190,461 +0.03(+0.03%)
May 22, 2013 103.75 103.86 103.36 103.38 396,112 -0.34(-0.33%)
May 21, 2013 103.60 103.72 103.52 103.72 255,105 +0.09(+0.09%)
May 20, 2013 103.69 103.72 103.56 103.63 163,284 -0.03(-0.02%)
May 17, 2013 103.77 103.80 103.61 103.65 197,093 -0.19(-0.19%)
May 16, 2013 103.76 103.91 103.76 103.85 362,161 +0.21(+0.20%)
May 15, 2013 103.67 103.69 103.54 103.64 213,270 -0.03(-0.03%)
May 13, 2013 103.68 103.69 103.64 103.67 271,786 -0.08(-0.07%)
May 10, 2013 103.91 103.91 103.67 103.75 268,230 -0.25(-0.24%)
May 09, 2013 104.03 104.08 103.99 104.00 156,863 -0.02(-0.02%)
May 08, 2013 104.00 104.06 103.99 104.02 230,772 +0.03(+0.02%)
May 07, 2013 103.96 104.00 103.96 103.99 199,945 -0.03(-0.03%)
May 06, 2013 104.09 104.09 103.97 104.02 179,324 -0.03(-0.03%)
May 03, 2013 104.22 104.44 104.04 104.06 385,918 -0.38(-0.36%)
May 02, 2013 104.42 104.45 104.40 104.44 405,113 +0.03(+0.03%)
May 01, 2013 104.39 104.47 104.37 104.40 15,177,537 +0.11(+0.11%)
Apr 30, 2013 104.35 104.41 104.27 104.29 215,833 +0.00(+0.00%)
Apr 29, 2013 104.31 104.31 104.26 104.29 141,840 +0.04(+0.04%)
Apr 26, 2013 104.24 104.27 104.11 104.25 154,032 +0.13(+0.13%)
Apr 25, 2013 104.09 104.13 104.06 104.11 99,727 -0.02(-0.02%)
Apr 24, 2013 104.10 104.16 104.10 104.13 77,192 +0.02(+0.02%)
Apr 23, 2013 104.17 104.22 104.09 104.11 453,485 -0.02(-0.02%)
Apr 22, 2013 104.11 104.17 104.10 104.14 70,626 +0.07(+0.06%)
Apr 19, 2013 104.08 104.09 104.05 104.07 150,968 -0.04(-0.04%)
Apr 18, 2013 104.13 104.17 104.10 104.11 98,220 -0.02(-0.02%)
Apr 17, 2013 104.06 104.19 104.06 104.13 234,015 +0.05(+0.05%)
Apr 16, 2013 104.09 104.12 104.06 104.08 232,744 -0.10(-0.10%)
Apr 15, 2013 104.12 104.19 104.08 104.18 92,479 +0.07(+0.06%)
Apr 12, 2013 104.08 104.13 104.05 104.11 63,792 +0.18(+0.17%)
Apr 11, 2013 103.91 103.99 103.90 103.94 138,897 +0.06(+0.06%)
Apr 10, 2013 103.97 103.98 103.87 103.88 324,057 -0.19(-0.19%)
Apr 09, 2013 104.11 104.12 104.04 104.07 202,119 +0.06(+0.06%)
Apr 08, 2013 104.14 104.15 104.01 104.01 71,836 -0.11(-0.10%)
Apr 05, 2013 104.16 104.22 104.12 104.12 185,719 +0.04(+0.04%)
Apr 04, 2013 103.99 104.10 103.98 104.08 221,837 +0.14(+0.14%)
Apr 03, 2013 103.80 103.97 103.80 103.94 392,508 +0.21(+0.20%)
Apr 02, 2013 103.71 103.74 103.69 103.73 185,686 -0.05(-0.05%)
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.