Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
110.09
110.15
110.04
110.09
752,575
+0.05(+0.05%)
Oct 28, 2016
109.94
110.09
109.93
110.03
461,224
+0.11(+0.10%)
Oct 27, 2016
109.94
109.99
109.85
109.93
418,880
-0.18(-0.17%)
Oct 26, 2016
110.16
110.17
110.09
110.11
145,667
-0.11(-0.10%)
Oct 25, 2016
110.14
110.32
110.14
110.22
201,177
+0.00(+0.00%)
Oct 24, 2016
110.33
110.35
110.18
110.22
239,593
-0.10(-0.09%)
Oct 21, 2016
110.31
110.38
110.24
110.31
585,557
+0.03(+0.02%)
Oct 20, 2016
110.40
110.46
110.27
110.29
2,704,077
-0.09(-0.08%)
Oct 19, 2016
110.26
110.43
110.26
110.38
365,680
+0.02(+0.02%)
Oct 18, 2016
110.18
110.38
110.17
110.36
770,853
+0.13(+0.12%)
Oct 17, 2016
110.15
110.26
110.15
110.23
712,470
+0.14(+0.13%)
Oct 14, 2016
110.09
110.25
110.05
110.09
594,922
-0.11(-0.10%)
Oct 13, 2016
110.11
110.25
110.10
110.20
676,777
+0.18(+0.17%)
Oct 12, 2016
109.99
110.02
109.90
110.02
518,908
+0.02(+0.02%)
Oct 11, 2016
110.00
110.11
109.98
110.00
444,502
-0.03(-0.02%)
Oct 10, 2016
109.73
110.05
109.73
110.02
208,080
-0.17(-0.15%)
Oct 07, 2016
110.16
110.25
110.06
110.19
334,287
+0.11(+0.10%)
Oct 06, 2016
110.21
110.29
110.09
110.09
555,733
-0.20(-0.18%)
Oct 05, 2016
110.36
110.40
110.18
110.29
1,381,409
-0.11(-0.10%)
Oct 04, 2016
110.58
110.58
110.38
110.40
323,599
-0.25(-0.22%)
Oct 03, 2016
110.72
110.76
110.59
110.65
1,365,623
-0.13(-0.12%)
Sep 30, 2016
110.92
110.98
110.72
110.78
724,225
-0.15(-0.13%)
Sep 29, 2016
110.73
111.00
110.73
110.93
477,410
+0.09(+0.08%)
Sep 28, 2016
110.96
110.98
110.84
110.84
194,893
-0.08(-0.07%)
Sep 27, 2016
111.01
111.01
110.86
110.92
166,738
+0.08(+0.07%)
Sep 26, 2016
110.79
110.91
110.75
110.84
142,351
+0.18(+0.17%)
Sep 23, 2016
110.58
110.72
110.57
110.66
297,278
+0.08(+0.07%)
Sep 22, 2016
110.52
110.69
110.52
110.58
208,309
+0.09(+0.08%)
Sep 21, 2016
110.35
110.66
110.21
110.49
155,027
+0.05(+0.05%)
Sep 20, 2016
110.44
110.51
110.39
110.44
236,431
+0.05(+0.05%)
Sep 19, 2016
110.44
110.45
110.34
110.38
303,607
-0.09(-0.08%)
Sep 16, 2016
110.50
110.55
110.39
110.47
1,340,930
-0.01(-0.01%)
Sep 15, 2016
110.41
110.55
110.30
110.48
251,124
+0.13(+0.12%)
Sep 14, 2016
110.23
110.44
110.23
110.35
255,992
+0.16(+0.14%)
Sep 13, 2016
110.38
110.43
110.06
110.19
299,900
-0.16(-0.14%)
Sep 12, 2016
110.28
110.43
110.23
110.35
194,065
+0.09(+0.08%)
Sep 09, 2016
110.34
110.34
110.24
110.26
314,863
-0.23(-0.21%)
Sep 08, 2016
110.71
110.77
110.43
110.49
195,310
-0.29(-0.26%)
Sep 07, 2016
110.85
110.92
110.78
110.78
158,195
-0.03(-0.02%)
Sep 06, 2016
110.45
110.82
110.40
110.80
204,029
+0.37(+0.33%)
Sep 02, 2016
110.47
110.44
110.44
110.44
515,857
-0.10(-0.09%)
Sep 01, 2016
110.23
110.55
110.21
110.53
428,821
+0.13(+0.12%)
Aug 31, 2016
110.52
110.61
110.40
110.40
219,338
-0.11(-0.10%)
Aug 30, 2016
110.46
110.56
110.46
110.51
159,303
-0.01(-0.01%)
Aug 29, 2016
110.36
110.53
110.31
110.52
177,596
+0.27(+0.25%)
Aug 26, 2016
110.59
110.74
110.20
110.25
268,719
-0.31(-0.28%)
Aug 25, 2016
110.63
110.69
110.56
110.56
158,103
-0.17(-0.15%)
Aug 24, 2016
110.78
110.81
110.65
110.73
255,222
+0.00(+0.00%)
Aug 23, 2016
110.77
110.82
110.66
110.73
114,253
+0.01(+0.01%)
Aug 22, 2016
110.70
110.75
110.63
110.72
234,797
+0.16(+0.14%)
Aug 19, 2016
110.63
110.69
110.54
110.56
194,865
-0.26(-0.24%)
Aug 18, 2016
110.72
110.87
110.66
110.83
161,900
+0.15(+0.13%)
Aug 17, 2016
110.58
110.80
110.54
110.68
318,319
+0.11(+0.09%)
Aug 16, 2016
110.64
110.68
110.53
110.57
322,312
-0.16(-0.14%)
Aug 15, 2016
110.80
110.84
110.70
110.73
183,408
-0.18(-0.17%)
Aug 12, 2016
110.98
111.06
110.86
110.92
345,675
+0.27(+0.24%)
Aug 11, 2016
111.01
111.01
110.58
110.64
600,567
-0.36(-0.32%)
Aug 10, 2016
110.93
111.04
110.86
111.00
281,908
+0.16(+0.14%)
Aug 09, 2016
110.68
110.84
110.64
110.84
265,983
+0.24(+0.21%)
Aug 08, 2016
110.58
110.71
110.50
110.61
161,887
-0.05(-0.05%)
Aug 05, 2016
110.88
110.92
110.65
110.66
228,956
-0.51(-0.46%)
Aug 04, 2016
111.08
111.24
111.08
111.17
124,580
+0.16(+0.14%)
Aug 03, 2016
110.98
111.02
110.81
111.01
267,024
+0.10(+0.09%)
Aug 02, 2016
110.80
111.04
110.78
110.92
486,123
-0.11(-0.10%)
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
.