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, 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.