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 (%)
Aug 01, 2017 110.00 110.00 110.00 0 +0.33(+0.30%)
Jul 31, 2017 109.68 109.72 109.64 109.68 405,820 -0.03(-0.03%)
Jul 28, 2017 109.58 109.73 109.56 109.71 264,580 +0.12(+0.11%)
Jul 27, 2017 109.58 109.65 109.53 109.59 260,855 -0.08(-0.07%)
Jul 26, 2017 109.39 109.72 109.39 109.67 345,743 +0.28(+0.25%)
Jul 25, 2017 109.54 109.55 109.39 109.39 207,646 -0.31(-0.28%)
Jul 24, 2017 109.75 109.79 109.68 109.70 1,572,540 -0.11(-0.10%)
Jul 21, 2017 109.79 109.87 109.75 109.81 646,684 +0.13(+0.12%)
Jul 20, 2017 109.74 109.77 109.64 109.68 654,754 +0.00(+0.00%)
Jul 19, 2017 109.69 109.72 109.64 109.68 387,742 -0.02(-0.02%)
Jul 18, 2017 109.66 109.72 109.62 109.69 328,220 +0.20(+0.19%)
Jul 17, 2017 109.45 109.55 109.42 109.49 402,946 +0.04(+0.03%)
Jul 14, 2017 109.61 109.62 109.44 109.45 393,380 +0.13(+0.12%)
Jul 13, 2017 109.36 109.37 109.23 109.32 356,330 -0.08(-0.07%)
Jul 12, 2017 109.45 109.48 109.36 109.40 271,953 +0.19(+0.18%)
Jul 11, 2017 109.03 109.21 109.03 109.21 392,976 +0.11(+0.10%)
Jul 10, 2017 109.09 109.14 109.04 109.10 241,140 +0.11(+0.11%)
Jul 07, 2017 109.06 109.06 108.94 108.98 504,962 -0.04(-0.04%)
Jul 06, 2017 109.03 109.06 108.93 109.03 830,602 -0.08(-0.07%)
Jul 05, 2017 109.04 109.18 109.02 109.11 2,953,625 +0.05(+0.05%)
Jul 03, 2017 109.25 109.28 109.01 109.06 1,100,066 -0.21(-0.19%)
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%)
Apr 03, 2017 108.52 108.74 108.47 108.70 1,084,530 +0.29(+0.26%)
Mar 31, 2017 108.36 108.42 108.32 108.42 218,111 +0.18(+0.16%)
Mar 30, 2017 108.31 108.36 108.21 108.24 210,352 -0.14(-0.13%)
Mar 29, 2017 108.30 108.39 108.30 108.38 283,894 +0.19(+0.18%)
Mar 28, 2017 108.47 108.47 108.16 108.19 432,327 -0.22(-0.20%)
Mar 27, 2017 108.49 108.52 108.38 108.41 297,194 +0.14(+0.13%)
Mar 24, 2017 108.21 108.34 108.20 108.27 302,168 +0.01(+0.01%)
Mar 23, 2017 108.32 108.32 108.12 108.26 293,722 -0.04(-0.04%)
Mar 22, 2017 108.29 108.41 108.24 108.30 187,066 +0.08(+0.07%)
Mar 21, 2017 107.96 108.22 107.95 108.22 1,072,196 +0.22(+0.20%)
Mar 20, 2017 107.88 108.00 107.86 108.00 263,243 +0.15(+0.14%)
Mar 17, 2017 107.80 107.91 107.77 107.85 222,870 +0.17(+0.16%)
Mar 16, 2017 107.72 107.83 107.68 107.68 333,757 -0.19(-0.18%)
Mar 15, 2017 107.38 107.95 107.31 107.88 368,338 +0.56(+0.53%)
Mar 14, 2017 107.27 107.37 107.26 107.31 427,999 +0.05(+0.05%)
Mar 13, 2017 107.31 107.38 107.23 107.26 474,296 -0.13(-0.12%)
Mar 10, 2017 107.41 107.43 107.27 107.39 249,519 +0.17(+0.16%)
Mar 09, 2017 107.26 107.35 107.21 107.23 455,406 -0.20(-0.19%)
Mar 08, 2017 107.35 107.45 107.29 107.43 414,811 -0.18(-0.16%)
Mar 07, 2017 107.67 107.67 107.58 107.61 238,249 -0.14(-0.13%)
Mar 06, 2017 107.74 107.76 107.66 107.75 204,412 +0.02(+0.02%)
Mar 03, 2017 107.63 107.75 107.52 107.73 254,163 +0.09(+0.08%)
Mar 02, 2017 107.68 107.73 107.54 107.64 529,150 -0.18(-0.16%)
Mar 01, 2017 107.79 107.87 107.77 107.82 600,825 -0.48(-0.45%)
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%)
Dec 01, 2016 107.43 107.54 107.25 107.48 2,775,400 -0.19(-0.18%)
Nov 30, 2016 107.69 107.83 107.64 107.68 899,088 -0.33(-0.31%)
Nov 29, 2016 107.84 108.02 107.78 108.01 355,007 +0.07(+0.06%)
Nov 28, 2016 107.85 107.97 107.82 107.94 175,581 +0.22(+0.20%)
Nov 25, 2016 107.71 107.77 107.59 107.72 172,989 +0.02(+0.02%)
Nov 23, 2016 107.70 107.70 107.70 0 -0.32(-0.30%)
Nov 22, 2016 107.99 108.12 107.93 108.03 1,523,893 +0.11(+0.10%)
Nov 21, 2016 108.02 108.05 107.87 107.92 303,125 +0.02(+0.02%)
Nov 18, 2016 108.16 108.24 107.88 107.91 301,908 -0.26(-0.24%)
Nov 17, 2016 108.41 108.41 108.14 108.17 321,129 -0.22(-0.20%)
Nov 16, 2016 108.24 108.47 108.21 108.39 1,054,520 +0.00(+0.00%)
Nov 15, 2016 108.34 108.45 108.30 108.39 337,561 -0.05(-0.05%)
Nov 14, 2016 108.52 108.65 108.30 108.44 1,016,936 -0.37(-0.34%)
Nov 11, 2016 109.01 109.09 108.77 108.81 425,633 -0.18(-0.17%)
Nov 10, 2016 109.09 109.33 108.95 108.99 741,459 -0.28(-0.26%)
Nov 09, 2016 109.88 109.88 109.19 109.27 333,090 -0.75(-0.68%)
Nov 08, 2016 110.22 110.25 109.96 110.02 400,347 -0.25(-0.23%)
Nov 07, 2016 110.25 110.31 110.23 110.27 203,212 -0.28(-0.25%)
Nov 04, 2016 110.37 110.56 110.36 110.56 218,944 +0.18(+0.17%)
Nov 03, 2016 110.24 110.39 110.24 110.37 819,449 +0.02(+0.02%)
Nov 02, 2016 110.28 110.45 110.20 110.35 266,942 +0.17(+0.16%)
Nov 01, 2016 109.95 110.25 109.91 110.18 914,496 +0.09(+0.08%)
Oct 31, 2016 110.09 110.15 110.04 110.09 752,575 +0.05(+0.05%)
Oct 28, 2016 109.94 110.09 109.93 110.03 461,224 +0.11(+0.10%)
Oct 27, 2016 109.94 109.99 109.85 109.93 418,880 -0.18(-0.17%)
Oct 26, 2016 110.16 110.17 110.09 110.11 145,667 -0.11(-0.10%)
Oct 25, 2016 110.14 110.32 110.14 110.22 201,177 +0.00(+0.00%)
Oct 24, 2016 110.33 110.35 110.18 110.22 239,593 -0.10(-0.09%)
Oct 21, 2016 110.31 110.38 110.24 110.31 585,557 +0.03(+0.02%)
Oct 20, 2016 110.40 110.46 110.27 110.29 2,704,077 -0.09(-0.08%)
Oct 19, 2016 110.26 110.43 110.26 110.38 365,680 +0.02(+0.02%)
Oct 18, 2016 110.18 110.38 110.17 110.36 770,853 +0.13(+0.12%)
Oct 17, 2016 110.15 110.26 110.15 110.23 712,470 +0.14(+0.13%)
Oct 14, 2016 110.09 110.25 110.05 110.09 594,922 -0.11(-0.10%)
Oct 13, 2016 110.11 110.25 110.10 110.20 676,777 +0.18(+0.17%)
Oct 12, 2016 109.99 110.02 109.90 110.02 518,908 +0.02(+0.02%)
Oct 11, 2016 110.00 110.11 109.98 110.00 444,502 -0.03(-0.02%)
Oct 10, 2016 109.73 110.05 109.73 110.02 208,080 -0.17(-0.15%)
Oct 07, 2016 110.16 110.25 110.06 110.19 334,287 +0.11(+0.10%)
Oct 06, 2016 110.21 110.29 110.09 110.09 555,733 -0.20(-0.18%)
Oct 05, 2016 110.36 110.40 110.18 110.29 1,381,409 -0.11(-0.10%)
Oct 04, 2016 110.58 110.58 110.38 110.40 323,599 -0.25(-0.22%)
Oct 03, 2016 110.72 110.76 110.59 110.65 1,365,623 -0.13(-0.12%)
Sep 30, 2016 110.92 110.98 110.72 110.78 724,225 -0.15(-0.13%)
Sep 29, 2016 110.73 111.00 110.73 110.93 477,410 +0.09(+0.08%)
Sep 28, 2016 110.96 110.98 110.84 110.84 194,893 -0.08(-0.07%)
Sep 27, 2016 111.01 111.01 110.86 110.92 166,738 +0.08(+0.07%)
Sep 26, 2016 110.79 110.91 110.75 110.84 142,351 +0.18(+0.17%)
Sep 23, 2016 110.58 110.72 110.57 110.66 297,278 +0.08(+0.07%)
Sep 22, 2016 110.52 110.69 110.52 110.58 208,309 +0.09(+0.08%)
Sep 21, 2016 110.35 110.66 110.21 110.49 155,027 +0.05(+0.05%)
Sep 20, 2016 110.44 110.51 110.39 110.44 236,431 +0.05(+0.05%)
Sep 19, 2016 110.44 110.45 110.34 110.38 303,607 -0.09(-0.08%)
Sep 16, 2016 110.50 110.55 110.39 110.47 1,340,930 -0.01(-0.01%)
Sep 15, 2016 110.41 110.55 110.30 110.48 251,124 +0.13(+0.12%)
Sep 14, 2016 110.23 110.44 110.23 110.35 255,992 +0.16(+0.14%)
Sep 13, 2016 110.38 110.43 110.06 110.19 299,900 -0.16(-0.14%)
Sep 12, 2016 110.28 110.43 110.23 110.35 194,065 +0.09(+0.08%)
Sep 09, 2016 110.34 110.34 110.24 110.26 314,863 -0.23(-0.21%)
Sep 08, 2016 110.71 110.77 110.43 110.49 195,310 -0.29(-0.26%)
Sep 07, 2016 110.85 110.92 110.78 110.78 158,195 -0.03(-0.02%)
Sep 06, 2016 110.45 110.82 110.40 110.80 204,029 +0.37(+0.33%)
Sep 02, 2016 110.47 110.44 110.44 110.44 515,857 -0.10(-0.09%)
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.