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 31, 2016 109.37 109.62 109.26 109.54 721,425 +0.24(+0.22%)
Mar 30, 2016 109.17 109.34 109.09 109.30 366,785 +0.10(+0.09%)
Mar 29, 2016 108.87 109.25 108.86 109.20 605,971 +0.47(+0.43%)
Mar 28, 2016 108.72 108.84 108.68 108.73 397,616 +0.05(+0.05%)
Mar 24, 2016 108.83 108.68 108.68 108.68 373,219 -0.06(-0.06%)
Mar 23, 2016 108.52 108.79 108.52 108.74 1,120,113 +0.26(+0.24%)
Mar 22, 2016 108.75 108.82 108.44 108.48 429,518 -0.12(-0.11%)
Mar 21, 2016 108.67 108.72 108.60 108.60 697,123 -0.23(-0.22%)
Mar 18, 2016 108.76 108.86 108.72 108.84 326,555 +0.23(+0.21%)
Mar 17, 2016 108.53 108.67 108.53 108.61 444,224 +0.08(+0.07%)
Mar 16, 2016 107.93 108.56 107.86 108.53 329,391 +0.45(+0.42%)
Mar 15, 2016 108.21 108.27 108.04 108.08 347,630 +0.01(+0.01%)
Mar 14, 2016 108.11 108.22 108.07 108.07 358,684 -0.02(-0.02%)
Mar 11, 2016 108.24 108.24 108.00 108.09 352,052 -0.15(-0.14%)
Mar 10, 2016 108.40 108.49 108.19 108.24 295,757 -0.29(-0.26%)
Mar 09, 2016 108.55 108.61 108.44 108.53 366,309 -0.19(-0.18%)
Mar 08, 2016 108.72 108.81 108.65 108.72 317,717 +0.35(+0.32%)
Mar 07, 2016 108.45 108.45 108.30 108.37 624,287 -0.17(-0.15%)
Mar 04, 2016 108.65 108.71 108.39 108.53 450,125 -0.16(-0.14%)
Mar 03, 2016 108.62 108.82 108.60 108.69 840,964 +0.01(+0.01%)
Mar 02, 2016 108.64 108.73 108.55 108.68 677,284 -0.10(-0.09%)
Mar 01, 2016 109.31 109.33 108.74 108.78 2,609,457 -0.50(-0.46%)
Feb 29, 2016 109.11 109.30 109.11 109.28 3,580,454 +0.04(+0.04%)
Feb 26, 2016 109.28 109.30 109.08 109.23 578,971 -0.30(-0.27%)
Feb 25, 2016 109.50 109.65 109.44 109.53 392,753 +0.19(+0.17%)
Feb 24, 2016 109.52 109.80 109.27 109.34 555,747 +0.03(+0.03%)
Feb 23, 2016 109.05 109.39 109.02 109.31 798,769 +0.09(+0.08%)
Feb 22, 2016 109.18 109.25 109.11 109.22 287,145 -0.03(-0.02%)
Feb 19, 2016 109.22 109.37 109.20 109.24 405,836 -0.09(-0.09%)
Feb 18, 2016 109.11 109.40 109.05 109.34 522,096 +0.25(+0.23%)
Feb 17, 2016 109.10 109.11 108.91 109.09 663,382 -0.16(-0.14%)
Feb 16, 2016 109.23 109.34 109.16 109.24 456,305 -0.14(-0.13%)
Feb 12, 2016 109.57 109.38 109.38 109.38 1,346,905 -0.38(-0.35%)
Feb 11, 2016 110.11 110.20 109.74 109.77 2,142,097 +0.17(+0.16%)
Feb 10, 2016 109.40 109.63 109.25 109.59 630,804 +0.13(+0.12%)
Feb 09, 2016 109.70 109.71 109.45 109.46 901,598 -0.03(-0.03%)
Feb 08, 2016 109.33 109.56 109.28 109.50 1,059,651 +0.43(+0.39%)
Feb 05, 2016 108.95 109.14 108.84 109.07 442,799 +0.01(+0.01%)
Feb 04, 2016 109.06 109.11 108.93 109.06 3,752,550 +0.10(+0.10%)
Feb 03, 2016 108.90 109.30 108.86 108.96 774,612 +0.03(+0.02%)
Feb 02, 2016 108.78 108.97 108.74 108.93 707,326 +0.44(+0.41%)
Feb 01, 2016 108.50 108.64 108.39 108.49 1,519,616 -0.19(-0.18%)
Jan 29, 2016 108.60 108.69 108.45 108.68 2,137,512 +0.36(+0.34%)
Jan 28, 2016 108.13 108.34 108.12 108.32 369,759 +0.13(+0.12%)
Jan 27, 2016 108.00 108.20 107.89 108.19 345,308 +0.07(+0.06%)
Jan 26, 2016 108.06 108.19 108.00 108.12 533,471 +0.10(+0.09%)
Jan 25, 2016 107.96 108.06 107.90 108.02 463,597 +0.11(+0.10%)
Jan 22, 2016 107.85 107.94 107.73 107.91 365,660 -0.16(-0.14%)
Jan 21, 2016 108.27 108.31 108.00 108.06 579,208 -0.11(-0.10%)
Jan 20, 2016 108.19 108.39 108.11 108.17 692,170 +0.29(+0.27%)
Jan 19, 2016 107.83 108.00 107.82 107.88 911,137 -0.10(-0.10%)
Jan 15, 2016 108.15 107.99 107.99 107.99 1,139,691 +0.30(+0.27%)
Jan 14, 2016 107.68 107.82 107.51 107.69 2,027,674 -0.03(-0.02%)
Jan 13, 2016 107.43 107.82 107.42 107.72 334,175 +0.22(+0.20%)
Jan 12, 2016 107.29 107.67 107.20 107.50 486,481 +0.20(+0.19%)
Jan 11, 2016 107.22 107.44 107.18 107.30 950,412 -0.13(-0.12%)
Jan 08, 2016 107.19 107.43 107.12 107.43 481,648 +0.22(+0.20%)
Jan 07, 2016 107.09 107.21 106.91 107.21 462,162 +0.24(+0.23%)
Jan 06, 2016 106.90 107.01 106.82 106.97 301,034 +0.31(+0.29%)
Jan 05, 2016 106.60 106.74 106.56 106.66 397,629 +0.04(+0.04%)
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.