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 (%)
Apr 30, 2014
102.87
102.98
102.77
102.97
528,555
+0.25(+0.24%)
Apr 29, 2014
102.63
102.73
102.61
102.73
94,949
+0.06(+0.06%)
Apr 28, 2014
102.69
102.82
102.59
102.67
62,114
-0.08(-0.07%)
Apr 25, 2014
102.80
102.87
102.70
102.74
134,370
+0.10(+0.10%)
Apr 24, 2014
102.58
102.74
102.57
102.64
92,829
-0.03(-0.03%)
Apr 23, 2014
102.67
102.79
102.64
102.68
102,004
+0.14(+0.14%)
Apr 22, 2014
102.53
102.58
102.49
102.53
401,716
-0.10(-0.10%)
Apr 21, 2014
102.65
102.71
102.61
102.63
226,824
+0.09(+0.09%)
Apr 17, 2014
102.80
102.54
102.54
102.54
84,495
-0.36(-0.35%)
Apr 16, 2014
102.97
103.02
102.88
102.90
150,071
-0.17(-0.16%)
Apr 15, 2014
102.99
103.18
102.94
103.07
93,310
-0.01(-0.01%)
Apr 14, 2014
103.08
103.17
103.02
103.08
80,963
-0.13(-0.12%)
Apr 11, 2014
103.23
103.27
103.15
103.20
192,418
+0.09(+0.08%)
Apr 10, 2014
102.93
103.31
102.93
103.12
402,264
+0.19(+0.18%)
Apr 09, 2014
102.61
102.93
102.56
102.93
381,634
+0.17(+0.17%)
Apr 08, 2014
102.71
102.78
102.62
102.76
171,876
+0.09(+0.09%)
Apr 07, 2014
102.66
102.78
102.66
102.67
87,184
+0.11(+0.11%)
Apr 04, 2014
102.41
102.60
102.39
102.56
84,890
+0.40(+0.39%)
Apr 03, 2014
102.14
102.25
102.14
102.16
66,359
+0.01(+0.01%)
Apr 02, 2014
102.25
102.28
102.11
102.15
201,685
-0.27(-0.27%)
Apr 01, 2014
102.42
102.46
102.37
102.42
131,000
-0.05(-0.05%)
Mar 31, 2014
102.22
102.47
102.22
102.47
1,115,210
+0.10(+0.10%)
Mar 28, 2014
102.52
102.52
102.36
102.37
72,849
-0.19(-0.18%)
Mar 27, 2014
102.40
102.59
102.40
102.55
94,000
-0.03(-0.03%)
Mar 26, 2014
102.38
102.61
102.38
102.59
130,375
+0.29(+0.28%)
Mar 25, 2014
102.28
102.43
102.27
102.30
1,024,289
-0.01(-0.01%)
Mar 24, 2014
102.19
102.38
102.18
102.31
1,122,425
-0.09(-0.09%)
Mar 21, 2014
102.32
102.46
102.32
102.40
216,221
-0.01(-0.01%)
Mar 20, 2014
102.40
102.41
102.28
102.41
101,096
-0.03(-0.03%)
Mar 19, 2014
103.06
103.43
102.27
102.44
333,755
-0.68(-0.66%)
Mar 18, 2014
103.03
103.13
103.00
103.12
332,926
+0.15(+0.15%)
Mar 17, 2014
103.06
103.11
102.95
102.97
200,509
-0.21(-0.21%)
Mar 14, 2014
103.28
103.29
103.10
103.18
333,509
+0.01(+0.01%)
Mar 13, 2014
102.71
103.22
102.71
103.17
568,866
+0.29(+0.28%)
Mar 12, 2014
102.89
102.97
102.84
102.89
161,621
+0.14(+0.14%)
Mar 11, 2014
102.66
102.78
102.62
102.74
164,512
+0.06(+0.06%)
Mar 10, 2014
102.65
102.72
102.60
102.68
329,199
+0.04(+0.04%)
Mar 07, 2014
102.61
102.70
102.59
102.64
217,060
-0.27(-0.26%)
Mar 06, 2014
102.87
102.97
102.87
102.91
806,638
-0.18(-0.17%)
Mar 05, 2014
102.97
103.13
102.93
103.09
383,089
+0.03(+0.03%)
Mar 04, 2014
103.22
103.23
103.04
103.06
40,234,848
-0.37(-0.36%)
Mar 03, 2014
103.32
103.44
103.22
103.43
585,166
+0.26(+0.25%)
Feb 28, 2014
103.16
103.22
103.02
103.17
344,190
-0.09(-0.08%)
Feb 27, 2014
103.27
103.30
103.22
103.26
384,959
+0.03(+0.03%)
Feb 26, 2014
103.04
103.22
103.04
103.22
283,864
+0.16(+0.15%)
Feb 25, 2014
102.98
103.09
102.96
103.07
259,647
+0.17(+0.16%)
Feb 24, 2014
102.90
102.94
102.81
102.90
208,300
-0.04(-0.04%)
Feb 21, 2014
102.85
102.98
102.82
102.94
374,200
+0.03(+0.03%)
Feb 20, 2014
102.89
102.98
102.81
102.92
330,100
-0.12(-0.12%)
Feb 19, 2014
103.27
103.28
103.00
103.04
334,626
-0.11(-0.11%)
Feb 18, 2014
103.08
103.19
103.05
103.15
671,463
+0.17(+0.17%)
Feb 14, 2014
103.02
102.98
102.98
102.98
328,352
-0.02(-0.02%)
Feb 13, 2014
102.95
103.04
102.95
103.00
448,626
+0.26(+0.26%)
Feb 12, 2014
102.79
102.79
102.68
102.74
415,097
-0.14(-0.14%)
Feb 11, 2014
102.92
102.96
102.87
102.88
322,793
-0.24(-0.23%)
Feb 10, 2014
103.12
103.20
103.09
103.12
410,362
-0.02(-0.02%)
Feb 07, 2014
103.06
103.21
103.02
103.14
408,488
+0.21(+0.21%)
Feb 06, 2014
102.93
102.95
102.88
102.93
841,505
-0.11(-0.10%)
Feb 05, 2014
103.13
103.18
103.03
103.04
664,286
-0.17(-0.16%)
Feb 04, 2014
103.13
103.22
103.11
103.21
1,874,475
-0.12(-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
.