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 (%)
Apr 30, 2013 104.60 104.66 104.52 104.54 215,312 +0.00(+0.00%)
Apr 29, 2013 104.56 104.56 104.51 104.54 141,498 +0.04(+0.04%)
Apr 26, 2013 104.49 104.53 104.37 104.50 153,660 +0.14(+0.13%)
Apr 25, 2013 104.34 104.38 104.31 104.37 99,486 -0.02(-0.02%)
Apr 24, 2013 104.35 104.42 104.35 104.38 77,005 +0.02(+0.02%)
Apr 23, 2013 104.42 104.47 104.34 104.37 452,390 -0.03(-0.02%)
Apr 22, 2013 104.36 104.42 104.35 104.39 70,455 +0.07(+0.06%)
Apr 19, 2013 104.33 104.35 104.30 104.32 150,604 -0.04(-0.04%)
Apr 18, 2013 104.38 104.42 104.35 104.37 97,983 -0.02(-0.02%)
Apr 17, 2013 104.31 104.44 104.31 104.38 233,450 +0.05(+0.05%)
Apr 16, 2013 104.34 104.37 104.31 104.33 232,182 -0.10(-0.10%)
Apr 15, 2013 104.37 104.44 104.33 104.43 92,256 +0.07(+0.06%)
Apr 12, 2013 104.33 104.38 104.30 104.37 63,638 +0.18(+0.17%)
Apr 11, 2013 104.16 104.24 104.16 104.19 138,562 +0.06(+0.06%)
Apr 10, 2013 104.22 104.23 104.12 104.13 323,275 -0.19(-0.19%)
Apr 09, 2013 104.36 104.37 104.29 104.32 201,631 +0.06(+0.06%)
Apr 08, 2013 104.39 104.40 104.27 104.27 71,663 -0.11(-0.10%)
Apr 05, 2013 104.42 104.47 104.37 104.37 185,271 +0.04(+0.04%)
Apr 04, 2013 104.24 104.35 104.23 104.33 221,302 +0.14(+0.14%)
Apr 03, 2013 104.05 104.22 104.05 104.19 391,560 +0.21(+0.20%)
Apr 02, 2013 103.96 103.99 103.94 103.98 185,238 -0.05(-0.05%)
Apr 01, 2013 103.99 104.08 103.98 104.03 185,836 +0.07(+0.07%)
Mar 28, 2013 104.00 104.04 103.96 103.96 211,245 -0.08(-0.07%)
Mar 27, 2013 104.02 104.08 103.99 104.03 234,265 +0.17(+0.16%)
Mar 26, 2013 103.71 103.86 103.70 103.86 166,890 +0.08(+0.07%)
Mar 25, 2013 103.72 103.84 103.70 103.79 212,691 +0.02(+0.02%)
Mar 22, 2013 103.80 103.80 103.70 103.76 64,148 +0.00(+0.00%)
Mar 21, 2013 103.80 103.80 103.72 103.76 225,301 +0.07(+0.06%)
Mar 20, 2013 103.71 103.77 103.68 103.70 403,034 -0.13(-0.12%)
Mar 19, 2013 103.76 103.88 103.76 103.82 169,115 +0.12(+0.11%)
Mar 18, 2013 103.71 103.72 103.65 103.70 73,598 +0.13(+0.12%)
Mar 15, 2013 103.40 103.60 103.40 103.58 413,010 +0.19(+0.19%)
Mar 14, 2013 103.27 103.41 103.25 103.38 86,041 +0.03(+0.02%)
Mar 13, 2013 103.32 103.39 103.29 103.36 116,158 -0.03(-0.03%)
Mar 12, 2013 103.33 103.41 103.33 103.39 299,278 +0.11(+0.11%)
Mar 11, 2013 103.31 103.33 103.26 103.28 323,598 +0.02(+0.02%)
Mar 08, 2013 103.20 103.31 103.20 103.27 518,116 -0.19(-0.19%)
Mar 07, 2013 103.57 103.57 103.45 103.46 168,922 -0.20(-0.19%)
Mar 06, 2013 103.68 103.73 103.65 103.66 343,129 -0.14(-0.14%)
Mar 05, 2013 103.83 103.83 103.75 103.81 152,033 -0.08(-0.07%)
Mar 04, 2013 103.92 103.92 103.86 103.88 142,901 -0.05(-0.05%)
Mar 01, 2013 103.90 103.95 103.88 103.93 184,642 +0.08(+0.08%)
Feb 28, 2013 103.83 103.85 103.78 103.85 156,381 +0.06(+0.06%)
Feb 27, 2013 103.89 103.89 103.77 103.79 212,008 +0.01(+0.01%)
Feb 26, 2013 103.77 103.87 103.73 103.78 421,344 +0.30(+0.29%)
Feb 22, 2013 103.47 103.50 103.44 103.49 152,786 +0.05(+0.05%)
Feb 21, 2013 103.46 103.51 103.42 103.44 528,915 +0.11(+0.11%)
Feb 20, 2013 103.22 103.35 103.21 103.33 220,159 +0.10(+0.10%)
Feb 19, 2013 103.34 103.35 103.21 103.23 186,759 -0.07(-0.06%)
Feb 15, 2013 103.30 103.32 103.21 103.29 153,015 -0.06(-0.06%)
Feb 14, 2013 103.26 103.35 103.19 103.35 110,568 +0.21(+0.20%)
Feb 13, 2013 103.13 103.22 103.11 103.14 205,790 -0.17(-0.16%)
Feb 12, 2013 103.28 103.35 103.28 103.31 133,715 -0.07(-0.07%)
Feb 11, 2013 103.39 103.44 103.38 103.39 195,454 -0.05(-0.05%)
Feb 08, 2013 103.42 103.47 103.31 103.44 81,372 +0.01(+0.01%)
Feb 07, 2013 103.41 103.53 103.39 103.43 128,553 +0.03(+0.03%)
Feb 06, 2013 103.35 103.43 103.34 103.39 286,958 -0.01(-0.01%)
Feb 04, 2013 103.28 103.44 103.28 103.40 191,728 +0.28(+0.27%)
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.