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 (%)
Nov 30, 2012 103.79 103.82 103.76 103.79 109,052 +0.07(+0.06%)
Nov 29, 2012 103.70 103.75 103.66 103.73 106,900 +0.03(+0.03%)
Nov 28, 2012 103.69 103.73 103.65 103.69 112,068 +0.08(+0.07%)
Nov 27, 2012 103.52 103.62 103.52 103.62 304,513 +0.10(+0.10%)
Nov 26, 2012 103.50 103.58 103.50 103.52 105,766 +0.08(+0.07%)
Nov 23, 2012 103.39 103.47 103.39 103.44 33,634 -0.03(-0.02%)
Nov 21, 2012 103.45 103.49 103.43 103.47 191,969 -0.08(-0.07%)
Nov 20, 2012 103.63 103.64 103.53 103.54 181,171 -0.15(-0.15%)
Nov 19, 2012 103.64 103.70 103.64 103.69 140,884 -0.09(-0.09%)
Nov 16, 2012 103.70 103.84 103.70 103.78 125,246 +0.04(+0.04%)
Nov 15, 2012 103.69 103.77 103.64 103.75 371,434 +0.03(+0.03%)
Nov 14, 2012 103.62 103.74 103.60 103.72 104,139 -0.02(-0.02%)
Nov 13, 2012 103.71 103.73 103.66 103.73 662,682 +0.04(+0.04%)
Nov 12, 2012 103.64 103.69 103.61 103.69 107,499 +0.05(+0.05%)
Nov 09, 2012 103.62 103.68 103.56 103.64 235,212 -0.01(-0.01%)
Nov 08, 2012 103.50 103.66 103.47 103.65 121,674 +0.18(+0.17%)
Nov 07, 2012 103.55 103.58 103.47 103.47 299,262 +0.36(+0.35%)
Nov 06, 2012 103.33 103.34 103.11 103.11 107,293 -0.24(-0.24%)
Nov 05, 2012 103.32 103.40 103.32 103.36 397,268 +0.13(+0.12%)
Nov 02, 2012 103.13 103.26 103.11 103.23 262,024 +0.02(+0.02%)
Nov 01, 2012 103.24 103.27 103.17 103.22 10,463,536 -0.03(-0.03%)
Oct 31, 2012 103.10 103.28 103.10 103.25 95,170 +0.18(+0.18%)
Oct 26, 2012 102.95 103.06 103.06 103.06 60,164 +0.25(+0.24%)
Oct 25, 2012 102.74 102.89 102.73 102.81 59,233 -0.22(-0.21%)
Oct 24, 2012 102.97 103.07 102.94 103.03 51,634 -0.02(-0.02%)
Oct 23, 2012 102.95 103.05 102.95 103.05 87,943 +0.01(+0.01%)
Oct 19, 2012 102.91 103.06 102.91 103.04 59,263 +0.15(+0.15%)
Oct 18, 2012 102.97 103.01 102.87 102.89 44,330 -0.08(-0.08%)
Oct 17, 2012 103.16 103.16 102.94 102.97 87,427 -0.32(-0.31%)
Oct 16, 2012 103.35 103.35 103.27 103.29 101,609 -0.14(-0.14%)
Oct 15, 2012 103.40 103.46 103.40 103.43 44,038 -0.03(-0.03%)
Oct 12, 2012 103.42 103.52 103.40 103.46 54,082 +0.03(+0.02%)
Oct 11, 2012 103.31 103.44 103.29 103.44 59,837 -0.01(-0.01%)
Oct 10, 2012 103.31 103.46 103.30 103.45 73,457 +0.04(+0.04%)
Oct 09, 2012 103.38 103.46 103.35 103.41 1,345,557 -0.10(-0.10%)
Oct 08, 2012 103.47 103.54 103.46 103.51 70,193 +0.15(+0.15%)
Oct 05, 2012 103.39 103.43 103.34 103.36 75,796 -0.18(-0.17%)
Oct 04, 2012 103.58 103.65 103.53 103.53 143,041 -0.13(-0.13%)
Oct 03, 2012 103.61 103.67 103.59 103.67 186,767 +0.04(+0.04%)
Oct 02, 2012 103.54 103.64 103.54 103.62 115,297 +0.02(+0.02%)
Oct 01, 2012 103.58 103.63 103.52 103.61 291,667 +0.02(+0.02%)
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%)
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.