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 (%)
Mar 28, 2013 103.75 103.79 103.71 103.71 211,756 -0.08(-0.07%)
Mar 27, 2013 103.77 103.83 103.74 103.78 234,832 +0.17(+0.16%)
Mar 26, 2013 103.46 103.61 103.45 103.61 167,294 +0.08(+0.07%)
Mar 25, 2013 103.47 103.59 103.44 103.54 213,205 +0.02(+0.02%)
Mar 22, 2013 103.55 103.55 103.44 103.51 64,304 +0.00(+0.00%)
Mar 21, 2013 103.55 103.55 103.47 103.51 225,846 +0.07(+0.07%)
Mar 20, 2013 103.46 103.52 103.43 103.44 404,009 -0.13(-0.12%)
Mar 19, 2013 103.51 103.63 103.51 103.57 169,524 +0.12(+0.11%)
Mar 18, 2013 103.46 103.47 103.40 103.45 73,776 +0.13(+0.12%)
Mar 15, 2013 103.15 103.35 103.15 103.33 414,009 +0.19(+0.19%)
Mar 14, 2013 103.02 103.16 103.00 103.14 86,250 +0.03(+0.03%)
Mar 13, 2013 103.07 103.14 103.04 103.11 116,439 -0.03(-0.03%)
Mar 12, 2013 103.08 103.16 103.08 103.14 300,002 +0.11(+0.11%)
Mar 11, 2013 103.06 103.08 103.01 103.03 324,381 +0.02(+0.02%)
Mar 08, 2013 102.95 103.07 102.95 103.02 519,370 -0.19(-0.19%)
Mar 07, 2013 103.32 103.32 103.20 103.21 169,331 -0.20(-0.20%)
Mar 06, 2013 103.43 103.48 103.40 103.41 343,959 -0.14(-0.14%)
Mar 05, 2013 103.58 103.58 103.50 103.56 152,401 -0.07(-0.07%)
Mar 04, 2013 103.67 103.67 103.61 103.63 143,247 -0.05(-0.05%)
Mar 01, 2013 103.65 103.70 103.63 103.68 185,089 +0.08(+0.08%)
Feb 28, 2013 103.58 103.60 103.53 103.60 156,759 +0.06(+0.06%)
Feb 27, 2013 103.64 103.64 103.52 103.54 212,521 +0.01(+0.01%)
Feb 26, 2013 103.52 103.61 103.48 103.53 422,364 +0.29(+0.28%)
Feb 22, 2013 103.22 103.25 103.19 103.24 153,156 +0.05(+0.05%)
Feb 21, 2013 103.21 103.26 103.17 103.19 530,195 +0.11(+0.11%)
Feb 20, 2013 102.97 103.10 102.96 103.08 220,692 +0.10(+0.10%)
Feb 19, 2013 103.09 103.10 102.96 102.98 187,211 -0.07(-0.07%)
Feb 15, 2013 103.05 103.07 102.96 103.05 153,386 -0.06(-0.06%)
Feb 14, 2013 103.01 103.10 102.94 103.10 110,836 +0.21(+0.20%)
Feb 13, 2013 102.89 102.97 102.86 102.89 206,288 -0.17(-0.16%)
Feb 12, 2013 103.04 103.10 103.03 103.06 134,038 -0.08(-0.07%)
Feb 11, 2013 103.14 103.19 103.13 103.14 195,927 -0.05(-0.05%)
Feb 08, 2013 103.17 103.22 103.06 103.19 81,569 +0.01(+0.01%)
Feb 07, 2013 103.16 103.28 103.14 103.18 128,864 +0.03(+0.03%)
Feb 06, 2013 103.10 103.18 103.09 103.14 287,652 -0.01(-0.01%)
Feb 04, 2013 103.03 103.19 103.03 103.15 192,192 +0.28(+0.27%)
Feb 01, 2013 103.20 103.24 102.88 102.88 335,420 -0.10(-0.09%)
Jan 31, 2013 103.02 103.02 102.91 102.97 220,534 +0.01(+0.01%)
Jan 30, 2013 102.86 102.98 102.84 102.96 261,756 +0.07(+0.07%)
Jan 29, 2013 102.96 103.02 102.88 102.90 115,260 -0.03(-0.03%)
Jan 28, 2013 102.81 102.93 102.81 102.93 236,172 -0.08(-0.08%)
Jan 25, 2013 103.17 103.17 102.98 103.02 137,705 -0.33(-0.32%)
Jan 24, 2013 103.40 103.40 103.28 103.34 110,546 -0.09(-0.09%)
Jan 23, 2013 103.43 103.49 103.41 103.43 165,806 +0.02(+0.02%)
Jan 22, 2013 103.26 103.43 103.26 103.41 95,065 +0.06(+0.06%)
Jan 18, 2013 103.29 103.38 103.29 103.35 318,575 +0.11(+0.11%)
Jan 17, 2013 103.28 103.30 103.19 103.24 98,514 -0.21(-0.20%)
Jan 16, 2013 103.48 103.48 103.42 103.45 110,402 +0.07(+0.06%)
Jan 15, 2013 103.43 103.45 103.38 103.38 305,186 +0.08(+0.07%)
Jan 14, 2013 103.36 103.36 103.28 103.31 79,029 +0.00(+0.00%)
Jan 11, 2013 103.13 103.31 103.11 103.31 77,951 +0.13(+0.13%)
Jan 10, 2013 103.21 103.23 103.16 103.17 299,769 -0.13(-0.12%)
Jan 09, 2013 103.25 103.34 103.22 103.30 124,198 +0.08(+0.07%)
Jan 08, 2013 103.14 103.23 103.14 103.22 299,744 +0.12(+0.11%)
Jan 07, 2013 103.11 103.12 103.06 103.11 302,160 +0.03(+0.03%)
Jan 04, 2013 103.03 103.09 102.97 103.07 164,967 +0.00(+0.00%)
Jan 03, 2013 103.28 103.31 103.06 103.07 352,747 -0.24(-0.23%)
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.