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 (%)
Aug 30, 2013 101.13 101.17 100.98 101.02 373,859 -0.11(-0.11%)
Aug 29, 2013 100.89 101.17 100.89 101.13 98,087 +0.05(+0.05%)
Aug 28, 2013 101.14 101.17 101.00 101.08 203,911 -0.20(-0.20%)
Aug 27, 2013 101.19 101.34 101.12 101.28 236,560 +0.24(+0.24%)
Aug 26, 2013 101.05 101.05 100.94 101.03 219,997 +0.18(+0.18%)
Aug 23, 2013 100.55 100.95 100.49 100.86 75,878 +0.21(+0.21%)
Aug 22, 2013 100.74 100.82 100.56 100.65 97,675 -0.18(-0.18%)
Aug 21, 2013 101.08 101.14 100.80 100.82 201,613 -0.36(-0.36%)
Aug 20, 2013 101.13 101.20 101.10 101.19 121,083 +0.24(+0.24%)
Aug 19, 2013 101.01 101.01 100.85 100.94 133,994 -0.15(-0.15%)
Aug 16, 2013 101.27 101.27 100.96 101.09 2,034,124 -0.19(-0.18%)
Aug 15, 2013 101.20 101.37 101.09 101.28 170,181 -0.21(-0.21%)
Aug 14, 2013 101.45 101.53 101.45 101.49 70,204 +0.02(+0.02%)
Aug 13, 2013 101.61 101.61 101.41 101.47 110,006 -0.42(-0.41%)
Aug 12, 2013 102.00 102.02 101.86 101.89 281,445 -0.08(-0.07%)
Aug 09, 2013 101.90 101.98 101.89 101.97 203,986 +0.06(+0.06%)
Aug 08, 2013 101.92 101.98 101.82 101.91 109,347 +0.04(+0.04%)
Aug 07, 2013 101.83 101.94 101.79 101.87 250,965 +0.10(+0.10%)
Aug 06, 2013 101.74 101.81 101.71 101.77 171,765 -0.02(-0.02%)
Aug 05, 2013 101.78 101.81 101.69 101.78 124,191 -0.12(-0.12%)
Aug 02, 2013 101.67 101.92 101.66 101.90 384,810 +0.54(+0.53%)
Aug 01, 2013 101.62 101.63 101.29 101.36 33,413,218 -0.44(-0.43%)
Jul 31, 2013 101.47 101.85 101.43 101.80 218,242 +0.01(+0.01%)
Jul 30, 2013 101.84 101.88 101.75 101.80 179,471 -0.03(-0.03%)
Jul 29, 2013 101.83 101.85 101.75 101.83 1,745,161 -0.03(-0.03%)
Jul 26, 2013 101.88 101.90 101.80 101.86 365,548 +0.05(+0.05%)
Jul 25, 2013 101.53 101.84 101.53 101.81 214,993 +0.11(+0.11%)
Jul 24, 2013 101.74 101.78 101.55 101.70 274,012 -0.28(-0.27%)
Jul 23, 2013 101.91 101.99 101.86 101.98 169,997 -0.06(-0.06%)
Jul 22, 2013 101.97 102.05 101.97 102.04 356,993 +0.03(+0.02%)
Jul 19, 2013 101.91 102.03 101.90 102.01 256,117 +0.20(+0.20%)
Jul 18, 2013 101.97 101.99 101.80 101.81 184,774 -0.16(-0.16%)
Jul 17, 2013 102.02 102.07 101.90 101.97 345,439 +0.27(+0.26%)
Jul 16, 2013 101.70 101.76 101.65 101.70 264,596 +0.03(+0.03%)
Jul 15, 2013 101.56 101.69 101.56 101.68 406,348 +0.15(+0.15%)
Jul 12, 2013 101.79 101.82 101.44 101.53 243,498 -0.08(-0.07%)
Jul 11, 2013 101.47 101.62 101.41 101.60 200,648 +0.56(+0.55%)
Jul 10, 2013 101.17 101.28 101.03 101.05 306,704 -0.13(-0.13%)
Jul 09, 2013 101.19 101.24 101.13 101.18 421,443 +0.07(+0.07%)
Jul 08, 2013 100.90 101.13 100.90 101.11 270,255 +0.40(+0.39%)
Jul 05, 2013 100.92 100.93 100.70 100.72 1,329,272 -0.81(-0.80%)
Jul 03, 2013 101.65 101.75 101.52 101.53 188,788 -0.13(-0.12%)
Jul 02, 2013 101.60 101.69 101.57 101.65 366,958 +0.02(+0.02%)
Jul 01, 2013 101.49 101.67 101.47 101.64 24,386,046 +0.09(+0.08%)
Jun 28, 2013 101.40 101.60 101.33 101.55 793,453 +0.24(+0.24%)
Jun 26, 2013 101.40 101.43 101.16 101.31 217,749 +0.20(+0.20%)
Jun 25, 2013 101.29 101.34 101.05 101.10 337,549 -0.01(-0.01%)
Jun 24, 2013 100.81 101.36 100.81 101.11 379,989 -0.15(-0.15%)
Jun 21, 2013 101.71 101.76 101.26 101.26 170,871 -0.59(-0.58%)
Jun 20, 2013 101.89 101.96 101.35 101.85 292,395 -0.15(-0.15%)
Jun 19, 2013 102.86 102.90 101.96 102.00 204,131 -0.84(-0.82%)
Jun 18, 2013 102.73 102.89 102.72 102.84 212,781 -0.05(-0.05%)
Jun 17, 2013 103.03 103.04 102.84 102.89 139,775 -0.03(-0.03%)
Jun 14, 2013 102.98 103.06 102.91 102.92 426,973 +0.14(+0.13%)
Jun 13, 2013 102.52 102.81 102.51 102.79 120,005 +0.35(+0.34%)
Jun 12, 2013 102.50 102.66 102.42 102.43 70,349 -0.19(-0.19%)
Jun 11, 2013 102.36 102.63 102.30 102.63 257,100 +0.08(+0.07%)
Jun 10, 2013 102.57 102.60 102.44 102.55 1,081,034 -0.13(-0.12%)
Jun 07, 2013 102.85 102.97 102.64 102.68 355,082 -0.32(-0.31%)
Jun 06, 2013 102.95 103.30 102.87 103.00 585,419 +0.03(+0.03%)
Jun 05, 2013 102.89 103.03 102.89 102.96 293,974 +0.15(+0.15%)
Jun 04, 2013 102.82 102.91 102.78 102.81 3,218,090 -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.