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 29, 2013 102.69 102.76 102.66 102.76 300,920 +0.00(+0.00%)
Nov 27, 2013 102.81 102.85 102.62 102.76 223,708 -0.07(-0.07%)
Nov 26, 2013 102.69 102.87 102.69 102.83 107,210 +0.08(+0.08%)
Nov 25, 2013 102.69 102.76 102.65 102.75 311,062 +0.06(+0.06%)
Nov 22, 2013 102.61 102.69 102.56 102.69 364,606 +0.08(+0.07%)
Nov 21, 2013 102.44 102.67 102.38 102.61 186,512 +0.03(+0.03%)
Nov 20, 2013 102.69 102.84 102.55 102.58 725,095 -0.09(-0.09%)
Nov 19, 2013 102.69 102.75 102.62 102.67 169,214 -0.17(-0.16%)
Nov 18, 2013 102.69 102.85 102.69 102.84 123,145 +0.14(+0.14%)
Nov 15, 2013 102.74 102.74 102.63 102.69 150,295 -0.03(-0.03%)
Nov 14, 2013 102.51 102.74 102.51 102.72 108,430 +0.54(+0.53%)
Nov 12, 2013 102.21 102.27 102.15 102.18 456,129 -0.09(-0.09%)
Nov 11, 2013 102.30 102.36 102.27 102.27 213,031 -0.03(-0.03%)
Nov 08, 2013 102.32 102.40 102.27 102.30 83,671 -0.48(-0.47%)
Nov 07, 2013 102.75 102.83 102.72 102.78 247,972 +0.10(+0.10%)
Nov 06, 2013 102.64 102.74 102.61 102.68 226,284 +0.22(+0.21%)
Nov 05, 2013 102.48 102.52 102.38 102.46 113,786 -0.14(-0.14%)
Nov 04, 2013 102.57 102.64 102.57 102.60 180,234 +0.12(+0.12%)
Nov 01, 2013 102.64 102.66 102.47 102.48 209,390 -0.27(-0.26%)
Oct 31, 2013 102.90 102.90 102.61 102.75 345,422 +0.00(+0.00%)
Oct 30, 2013 102.92 103.02 102.70 102.75 176,801 -0.11(-0.11%)
Oct 29, 2013 102.79 102.87 102.75 102.86 116,995 +0.08(+0.07%)
Oct 28, 2013 102.78 102.82 102.73 102.78 163,741 -0.03(-0.03%)
Oct 25, 2013 102.72 102.83 102.72 102.81 126,696 +0.08(+0.08%)
Oct 24, 2013 102.82 102.82 102.67 102.72 82,307 -0.06(-0.06%)
Oct 23, 2013 102.76 102.88 102.75 102.78 1,992,506 +0.04(+0.04%)
Oct 22, 2013 102.67 102.78 102.67 102.74 137,440 +0.29(+0.28%)
Oct 21, 2013 102.48 102.48 102.38 102.45 176,113 -0.05(-0.05%)
Oct 18, 2013 102.56 102.56 102.48 102.50 103,723 +0.02(+0.02%)
Oct 17, 2013 102.44 102.58 102.43 102.49 260,123 +0.24(+0.23%)
Oct 16, 2013 101.95 102.25 101.87 102.25 111,833 +0.25(+0.25%)
Oct 15, 2013 102.08 102.10 101.97 102.00 217,693 +0.09(+0.09%)
Oct 14, 2013 102.12 102.12 101.88 101.91 273,682 -0.20(-0.19%)
Oct 11, 2013 102.16 102.23 102.09 102.11 65,777 +0.08(+0.08%)
Oct 10, 2013 101.95 102.03 101.88 102.02 144,248 -0.01(-0.01%)
Oct 09, 2013 102.12 102.14 101.98 102.03 135,427 -0.02(-0.02%)
Oct 08, 2013 102.08 102.16 102.02 102.05 506,274 -0.13(-0.12%)
Oct 07, 2013 102.29 102.32 102.13 102.18 108,746 +0.03(+0.03%)
Oct 04, 2013 102.21 102.24 102.12 102.14 293,194 -0.18(-0.17%)
Oct 03, 2013 102.19 102.44 102.15 102.32 439,343 +0.08(+0.08%)
Oct 02, 2013 102.18 102.31 102.17 102.23 672,653 +0.16(+0.16%)
Oct 01, 2013 102.19 102.20 102.04 102.08 36,551,868 -0.10(-0.09%)
Sep 27, 2013 102.08 102.25 102.08 102.17 206,070 +0.13(+0.13%)
Sep 26, 2013 102.00 102.05 101.94 102.04 256,727 -0.09(-0.09%)
Sep 25, 2013 101.96 102.15 101.93 102.13 268,464 +0.16(+0.15%)
Sep 24, 2013 101.86 102.01 101.84 101.97 306,661 +0.13(+0.13%)
Sep 23, 2013 101.74 101.86 101.72 101.84 266,316 +0.16(+0.16%)
Sep 20, 2013 101.67 101.78 101.60 101.68 278,790 -0.01(-0.01%)
Sep 19, 2013 101.83 101.86 101.67 101.69 363,195 -0.17(-0.16%)
Sep 18, 2013 101.04 101.99 100.93 101.86 364,577 +0.72(+0.71%)
Sep 17, 2013 101.16 101.18 101.04 101.14 270,371 +0.11(+0.11%)
Sep 16, 2013 101.34 101.34 101.00 101.03 259,857 +0.26(+0.26%)
Sep 13, 2013 100.69 100.80 100.67 100.77 254,902 +0.08(+0.08%)
Sep 12, 2013 100.81 100.90 100.68 100.70 437,566 -0.02(-0.02%)
Sep 11, 2013 100.61 100.73 100.46 100.71 521,773 +0.29(+0.28%)
Sep 10, 2013 100.45 100.55 100.40 100.43 297,042 -0.24(-0.23%)
Sep 09, 2013 100.72 100.74 100.64 100.66 546,932 +0.19(+0.19%)
Sep 06, 2013 100.52 100.72 100.39 100.48 833,861 +0.39(+0.39%)
Sep 05, 2013 100.28 100.33 100.08 100.09 2,101,278 -0.45(-0.44%)
Sep 04, 2013 100.78 100.84 100.50 100.54 1,504,808 -0.27(-0.27%)
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.