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 (%)
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
.