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 (%)
Sep 28, 2012 103.60 103.65 103.53 103.59 90,425 +0.06(+0.06%)
Sep 27, 2012 103.46 103.55 103.46 103.53 92,071 -0.04(-0.04%)
Sep 26, 2012 103.43 103.57 103.43 103.57 93,676 +0.19(+0.19%)
Sep 25, 2012 103.29 103.39 103.22 103.38 82,678 +0.05(+0.05%)
Sep 24, 2012 103.32 103.37 103.27 103.33 519,244 +0.05(+0.05%)
Sep 21, 2012 103.12 103.28 103.12 103.28 97,781 +0.11(+0.10%)
Sep 20, 2012 103.27 103.31 103.12 103.17 101,498 +0.02(+0.02%)
Sep 19, 2012 103.18 103.21 103.11 103.15 67,629 +0.05(+0.05%)
Sep 18, 2012 103.14 103.19 103.07 103.10 101,897 +0.12(+0.11%)
Sep 17, 2012 102.99 103.06 102.98 102.98 560,488 +0.02(+0.02%)
Sep 14, 2012 103.14 103.14 102.95 102.97 552,365 -0.36(-0.35%)
Sep 13, 2012 103.28 103.37 102.95 103.33 479,889 +0.20(+0.19%)
Sep 12, 2012 103.14 103.17 103.09 103.13 124,422 -0.14(-0.14%)
Sep 11, 2012 103.32 103.33 103.24 103.27 70,451 -0.07(-0.06%)
Sep 10, 2012 103.37 103.39 103.26 103.34 360,438 +0.02(+0.02%)
Sep 07, 2012 103.54 103.54 103.32 103.32 374,735 +0.12(+0.11%)
Sep 06, 2012 103.29 103.29 103.17 103.20 930,271 -0.28(-0.27%)
Sep 05, 2012 103.45 103.53 103.44 103.48 255,481 +0.02(+0.02%)
Sep 04, 2012 103.54 103.60 103.43 103.46 9,470,501 -0.15(-0.15%)
Aug 31, 2012 103.29 103.62 103.29 103.61 1,175,363 +0.30(+0.29%)
Aug 30, 2012 103.29 103.35 103.25 103.31 122,413 +0.14(+0.14%)
Aug 29, 2012 103.18 103.18 103.08 103.17 124,951 +0.01(+0.01%)
Aug 27, 2012 103.12 103.19 103.12 103.16 288,129 +0.12(+0.11%)
Aug 24, 2012 103.15 103.20 103.04 103.05 123,552 -0.06(-0.06%)
Aug 23, 2012 103.13 103.18 103.08 103.10 243,490 +0.08(+0.08%)
Aug 22, 2012 102.81 103.05 102.79 103.02 192,009 +0.38(+0.37%)
Aug 21, 2012 102.58 102.66 102.48 102.64 119,530 +0.02(+0.02%)
Aug 20, 2012 102.56 102.64 102.55 102.63 133,939 +0.04(+0.04%)
Aug 17, 2012 102.56 102.63 102.54 102.58 128,744 +0.10(+0.10%)
Aug 16, 2012 102.59 102.64 102.43 102.48 230,598 -0.12(-0.12%)
Aug 15, 2012 102.70 102.71 102.58 102.60 131,208 -0.23(-0.22%)
Aug 14, 2012 102.84 102.89 102.82 102.83 194,825 -0.18(-0.18%)
Aug 13, 2012 103.00 103.08 103.00 103.01 155,555 +0.03(+0.02%)
Aug 10, 2012 103.05 103.06 102.98 102.99 128,280 +0.09(+0.09%)
Aug 09, 2012 102.84 102.92 102.77 102.89 208,063 +0.01(+0.01%)
Aug 08, 2012 102.98 103.02 102.86 102.89 377,673 -0.12(-0.11%)
Aug 07, 2012 103.05 103.08 102.94 103.00 224,553 -0.24(-0.24%)
Aug 06, 2012 103.25 103.32 103.20 103.25 1,215,667 +0.07(+0.06%)
Aug 03, 2012 103.25 103.28 103.09 103.18 159,237 -0.27(-0.26%)
Aug 02, 2012 103.41 103.55 103.39 103.45 370,716 +0.11(+0.11%)
Aug 01, 2012 103.39 103.53 103.25 103.34 8,835,421 -0.15(-0.14%)
Jul 31, 2012 103.46 103.50 103.35 103.49 1,038,077 +0.12(+0.11%)
Jul 30, 2012 103.24 103.38 103.20 103.37 108,800 +0.17(+0.16%)
Jul 27, 2012 103.32 103.34 103.09 103.20 130,412 -0.29(-0.28%)
Jul 26, 2012 103.55 103.57 103.48 103.50 1,042,630 -0.11(-0.10%)
Jul 25, 2012 103.58 103.61 103.51 103.61 97,677 +0.01(+0.01%)
Jul 24, 2012 103.49 103.64 103.47 103.60 162,759 +0.06(+0.06%)
Jul 23, 2012 103.56 103.57 103.49 103.54 2,824,544 +0.07(+0.06%)
Jul 20, 2012 103.39 103.50 103.39 103.47 75,893 +0.18(+0.18%)
Jul 19, 2012 103.35 103.39 103.27 103.29 846,731 -0.04(-0.04%)
Jul 18, 2012 103.33 103.37 103.30 103.33 81,368 +0.07(+0.07%)
Jul 17, 2012 103.30 103.35 103.24 103.25 61,549 -0.08(-0.08%)
Jul 16, 2012 103.36 103.41 103.33 103.34 62,429 +0.13(+0.13%)
Jul 13, 2012 103.20 103.20 103.09 103.20 145,808 +0.02(+0.02%)
Jul 12, 2012 103.20 103.23 103.16 103.19 117,525 +0.06(+0.06%)
Jul 11, 2012 103.22 103.27 103.10 103.13 86,378 -0.05(-0.05%)
Jul 10, 2012 103.16 103.20 103.15 103.18 241,596 +0.02(+0.02%)
Jul 09, 2012 103.12 103.19 103.11 103.16 166,931 +0.10(+0.10%)
Jul 06, 2012 103.05 103.11 103.05 103.06 406,416 +0.13(+0.13%)
Jul 05, 2012 102.88 102.98 102.87 102.93 530,759 +0.09(+0.09%)
Jul 03, 2012 102.90 102.92 102.83 102.84 289,745 -0.11(-0.11%)
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.