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 30, 2017 109.42 109.45 109.25 109.27 301,131 -0.16(-0.15%)
Jun 29, 2017 109.33 109.50 109.30 109.43 485,428 -0.20(-0.19%)
Jun 28, 2017 109.56 109.64 109.50 109.63 305,484 +0.06(+0.06%)
Jun 27, 2017 109.65 109.65 109.50 109.57 459,112 -0.28(-0.26%)
Jun 26, 2017 109.81 109.88 109.81 109.85 226,905 +0.04(+0.04%)
Jun 23, 2017 109.78 109.82 109.73 109.81 290,388 +0.03(+0.02%)
Jun 22, 2017 109.78 109.82 109.70 109.78 168,228 +0.05(+0.05%)
Jun 21, 2017 109.65 109.73 109.61 109.73 526,438 +0.03(+0.02%)
Jun 20, 2017 109.57 109.75 109.56 109.70 207,858 +0.11(+0.10%)
Jun 19, 2017 109.70 109.73 109.56 109.59 369,110 -0.19(-0.17%)
Jun 16, 2017 109.77 109.85 109.72 109.78 1,941,717 +0.08(+0.07%)
Jun 15, 2017 109.76 109.77 109.68 109.70 274,563 -0.16(-0.14%)
Jun 14, 2017 109.98 110.11 109.77 109.86 743,275 +0.26(+0.23%)
Jun 13, 2017 109.52 109.62 109.52 109.60 333,945 +0.02(+0.02%)
Jun 12, 2017 109.54 109.74 109.52 109.58 421,428 -0.01(-0.01%)
Jun 09, 2017 109.55 109.66 109.52 109.59 1,313,440 -0.06(-0.06%)
Jun 08, 2017 109.72 109.73 109.56 109.66 1,523,810 -0.10(-0.09%)
Jun 07, 2017 109.79 109.87 109.71 109.75 723,166 -0.16(-0.14%)
Jun 06, 2017 109.89 109.96 109.83 109.91 169,639 +0.21(+0.19%)
Jun 05, 2017 109.73 109.79 109.68 109.70 289,620 -0.14(-0.13%)
Jun 02, 2017 109.78 109.89 109.76 109.84 248,861 +0.25(+0.23%)
Jun 01, 2017 109.50 109.60 109.46 109.59 638,886 -0.01(-0.01%)
May 31, 2017 109.60 109.67 109.58 109.61 4,006,431 +0.00(+0.00%)
May 30, 2017 109.55 109.62 109.50 109.61 160,755 +0.13(+0.12%)
May 26, 2017 109.51 109.51 109.44 109.48 169,590 +0.03(+0.03%)
May 25, 2017 109.47 109.50 109.37 109.44 194,348 -0.01(-0.01%)
May 24, 2017 109.25 109.45 109.19 109.45 310,228 +0.22(+0.20%)
May 23, 2017 109.50 109.50 109.21 109.23 348,208 -0.20(-0.19%)
May 22, 2017 109.42 109.47 109.40 109.43 756,624 -0.04(-0.04%)
May 19, 2017 109.48 109.48 109.34 109.48 194,604 +0.00(+0.00%)
May 18, 2017 109.54 109.62 109.43 109.48 213,407 -0.10(-0.09%)
May 17, 2017 109.46 109.61 109.39 109.57 1,015,240 +0.48(+0.44%)
May 16, 2017 109.01 109.18 109.01 109.10 298,861 +0.06(+0.06%)
May 15, 2017 109.07 109.07 108.99 109.03 177,444 -0.04(-0.04%)
May 12, 2017 109.02 109.11 108.95 109.08 222,413 +0.33(+0.30%)
May 11, 2017 108.63 108.76 108.59 108.75 189,857 +0.10(+0.09%)
May 10, 2017 108.79 108.83 108.61 108.66 149,065 -0.04(-0.04%)
May 09, 2017 108.68 108.70 108.58 108.70 261,354 -0.05(-0.05%)
May 08, 2017 108.84 108.84 108.72 108.75 177,054 -0.15(-0.14%)
May 05, 2017 108.83 108.90 108.77 108.90 208,591 +0.03(+0.02%)
May 04, 2017 108.81 108.89 108.77 108.88 180,613 -0.12(-0.11%)
May 03, 2017 109.16 109.23 108.95 109.00 568,947 -0.19(-0.18%)
May 02, 2017 109.02 109.21 109.02 109.19 277,365 +0.14(+0.13%)
May 01, 2017 109.06 109.17 108.94 109.05 497,196 -0.08(-0.07%)
Apr 28, 2017 109.02 109.19 108.99 109.13 481,775 +0.03(+0.02%)
Apr 27, 2017 109.04 109.17 109.01 109.11 479,969 +0.07(+0.06%)
Apr 26, 2017 108.92 109.06 108.87 109.04 248,841 +0.16(+0.15%)
Apr 25, 2017 109.04 109.05 108.86 108.88 507,698 -0.33(-0.30%)
Apr 24, 2017 109.05 109.21 109.00 109.20 227,268 -0.17(-0.15%)
Apr 21, 2017 109.40 109.46 109.33 109.37 349,515 +0.08(+0.07%)
Apr 20, 2017 109.31 109.40 109.21 109.29 420,224 -0.11(-0.10%)
Apr 19, 2017 109.48 109.48 109.35 109.41 387,163 -0.19(-0.18%)
Apr 18, 2017 109.44 109.62 109.38 109.60 288,533 +0.37(+0.34%)
Apr 17, 2017 109.38 109.39 109.19 109.23 244,278 -0.07(-0.06%)
Apr 13, 2017 109.24 109.34 109.10 109.30 385,985 +0.20(+0.18%)
Apr 12, 2017 108.94 109.16 108.91 109.11 444,008 +0.20(+0.19%)
Apr 11, 2017 108.75 108.97 108.75 108.90 507,465 +0.30(+0.28%)
Apr 10, 2017 108.56 108.67 108.54 108.60 340,608 +0.13(+0.12%)
Apr 07, 2017 108.92 108.92 108.47 108.47 354,950 -0.27(-0.25%)
Apr 06, 2017 108.79 108.84 108.67 108.75 280,226 -0.10(-0.09%)
Apr 05, 2017 108.53 108.87 108.53 108.84 1,547,808 +0.22(+0.20%)
Apr 04, 2017 108.62 108.75 108.61 108.62 1,314,422 -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.