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 (%)
May 31, 2012 102.86 103.07 102.82 102.97 2,160,536 +0.16(+0.15%)
May 30, 2012 102.67 102.83 102.63 102.82 362,075 +0.38(+0.37%)
May 29, 2012 102.52 102.56 102.42 102.43 259,572 -0.07(-0.07%)
May 25, 2012 102.48 102.51 102.44 102.51 152,126 +0.12(+0.11%)
May 24, 2012 102.41 102.47 102.37 102.39 96,308 -0.12(-0.12%)
May 23, 2012 102.52 102.59 102.47 102.52 186,333 +0.09(+0.09%)
May 22, 2012 102.37 102.43 102.33 102.42 198,484 -0.08(-0.08%)
May 21, 2012 102.46 102.54 102.45 102.51 227,218 -0.02(-0.02%)
May 18, 2012 102.40 102.57 102.40 102.52 181,041 -0.02(-0.02%)
May 17, 2012 102.42 102.58 102.42 102.54 258,190 +0.03(+0.03%)
May 16, 2012 102.37 102.54 102.35 102.51 185,322 +0.00(+0.00%)
May 15, 2012 102.53 102.55 102.47 102.51 161,925 -0.07(-0.06%)
May 14, 2012 102.54 102.62 102.51 102.57 145,910 +0.13(+0.13%)
May 11, 2012 102.42 102.45 102.36 102.44 89,172 +0.12(+0.11%)
May 10, 2012 102.32 102.32 102.23 102.32 97,147 -0.06(-0.06%)
May 09, 2012 102.48 102.50 102.35 102.38 166,993 +0.04(+0.04%)
May 08, 2012 102.33 102.45 102.33 102.34 383,906 +0.07(+0.07%)
May 07, 2012 102.32 102.32 102.25 102.27 192,624 +0.03(+0.02%)
May 04, 2012 102.22 102.31 102.22 102.25 290,640 +0.14(+0.14%)
May 03, 2012 102.01 102.14 102.01 102.11 164,032 +0.01(+0.01%)
May 02, 2012 102.16 102.16 102.06 102.10 541,286 +0.03(+0.03%)
May 01, 2012 102.16 102.17 101.98 102.06 6,445,140 -0.05(-0.05%)
Apr 30, 2012 102.06 102.14 102.05 102.11 148,666 +0.07(+0.06%)
Apr 27, 2012 101.97 102.06 101.97 102.05 82,457 +0.03(+0.02%)
Apr 26, 2012 102.04 102.06 101.96 102.02 99,722 +0.14(+0.14%)
Apr 25, 2012 101.76 101.90 101.68 101.88 81,387 -0.01(-0.01%)
Apr 24, 2012 101.96 101.99 101.86 101.89 138,991 -0.12(-0.11%)
Apr 23, 2012 101.98 102.02 101.97 102.01 248,477 +0.16(+0.16%)
Apr 20, 2012 101.76 101.87 101.76 101.85 69,407 -0.03(-0.03%)
Apr 19, 2012 101.87 101.91 101.84 101.88 98,350 +0.06(+0.06%)
Apr 18, 2012 101.85 101.86 101.80 101.82 101,413 +0.05(+0.05%)
Apr 17, 2012 101.76 101.81 101.72 101.77 207,499 -0.08(-0.08%)
Apr 16, 2012 101.77 101.96 101.77 101.86 1,065,609 +0.07(+0.07%)
Apr 13, 2012 101.71 101.85 101.71 101.79 126,822 +0.20(+0.20%)
Apr 12, 2012 101.72 101.72 101.56 101.59 183,115 -0.09(-0.09%)
Apr 11, 2012 101.67 101.71 101.58 101.68 310,295 -0.10(-0.10%)
Apr 10, 2012 101.66 101.83 101.60 101.78 502,762 +0.19(+0.19%)
Apr 09, 2012 101.61 101.66 101.58 101.59 399,266 +0.47(+0.46%)
Apr 05, 2012 101.12 101.16 101.02 101.12 98,002 +0.23(+0.23%)
Apr 04, 2012 100.86 100.94 100.83 100.89 185,202 +0.25(+0.25%)
Apr 03, 2012 101.09 101.18 100.63 100.64 85,271 -0.38(-0.38%)
Apr 02, 2012 101.03 101.11 100.98 101.02 263,846 +0.11(+0.11%)
Mar 30, 2012 101.07 101.13 100.84 100.91 178,148 -0.17(-0.17%)
Mar 29, 2012 101.04 101.09 100.94 101.08 107,592 +0.18(+0.18%)
Mar 28, 2012 100.90 101.04 100.87 100.89 60,902 -0.08(-0.07%)
Mar 27, 2012 100.77 101.00 100.70 100.97 94,521 +0.27(+0.27%)
Mar 26, 2012 100.65 100.73 100.51 100.70 212,717 +0.06(+0.06%)
Mar 23, 2012 100.60 100.72 100.59 100.64 77,554 +0.16(+0.16%)
Mar 22, 2012 100.54 100.59 100.46 100.49 62,591 +0.10(+0.10%)
Mar 21, 2012 100.31 100.42 100.25 100.39 84,483 +0.29(+0.29%)
Mar 20, 2012 100.20 100.28 100.01 100.09 123,125 -0.08(-0.07%)
Mar 19, 2012 100.33 100.39 100.09 100.17 187,146 -0.30(-0.30%)
Mar 16, 2012 100.29 100.47 100.27 100.47 117,954 -0.09(-0.09%)
Mar 15, 2012 100.42 100.64 100.42 100.56 160,102 +0.10(+0.10%)
Mar 14, 2012 100.83 100.83 100.40 100.46 189,864 -0.57(-0.56%)
Mar 13, 2012 101.30 101.31 101.03 101.03 246,640 -0.39(-0.39%)
Mar 12, 2012 101.55 101.55 101.39 101.42 170,844 -0.08(-0.08%)
Mar 09, 2012 101.49 101.51 101.38 101.50 168,828 -0.01(-0.01%)
Mar 08, 2012 101.61 101.66 101.48 101.51 127,278 -0.15(-0.15%)
Mar 07, 2012 101.71 101.74 101.64 101.66 101,153 -0.09(-0.09%)
Mar 06, 2012 101.74 101.80 101.70 101.75 121,018 +0.19(+0.19%)
Mar 05, 2012 101.63 101.65 101.50 101.56 238,608 -0.13(-0.13%)
Mar 02, 2012 101.52 101.74 101.51 101.69 120,402 +0.29(+0.29%)
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.