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 (%)
Jul 31, 2015
106.53
106.56
106.43
106.55
235,039
+0.41(+0.38%)
Jul 30, 2015
105.95
106.16
105.95
106.14
193,933
+0.00(+0.00%)
Jul 29, 2015
106.17
106.26
106.03
106.14
802,516
-0.12(-0.11%)
Jul 28, 2015
106.19
106.31
106.19
106.26
2,797,067
-0.09(-0.09%)
Jul 27, 2015
106.31
106.39
106.27
106.36
225,517
+0.26(+0.24%)
Jul 24, 2015
106.06
106.18
106.00
106.10
135,830
+0.06(+0.06%)
Jul 23, 2015
105.79
106.05
105.78
106.04
167,826
+0.21(+0.20%)
Jul 22, 2015
105.88
105.98
105.82
105.83
129,823
-0.01(-0.01%)
Jul 21, 2015
105.65
105.91
105.65
105.84
154,531
+0.16(+0.15%)
Jul 20, 2015
105.65
105.73
105.56
105.69
164,310
-0.16(-0.15%)
Jul 17, 2015
105.80
105.91
105.75
105.85
412,514
-0.07(-0.07%)
Jul 16, 2015
105.74
105.95
105.72
105.92
563,084
-0.09(-0.09%)
Jul 15, 2015
105.69
106.07
105.69
106.01
158,380
+0.21(+0.20%)
Jul 14, 2015
105.77
105.85
105.75
105.81
152,172
+0.20(+0.19%)
Jul 13, 2015
105.51
105.72
105.51
105.61
248,997
-0.20(-0.19%)
Jul 10, 2015
105.84
106.02
105.66
105.81
194,841
-0.36(-0.34%)
Jul 09, 2015
106.23
106.35
106.17
106.17
167,467
-0.35(-0.33%)
Jul 08, 2015
106.36
106.62
106.30
106.52
229,680
+0.18(+0.17%)
Jul 07, 2015
106.48
106.67
106.30
106.34
192,557
+0.12(+0.11%)
Jul 06, 2015
106.25
106.31
106.00
106.22
273,866
+0.36(+0.34%)
Jul 02, 2015
105.77
105.86
105.86
105.86
618,213
+0.31(+0.29%)
Jul 01, 2015
105.51
105.65
105.44
105.55
1,838,286
-0.29(-0.27%)
Jun 30, 2015
105.73
106.01
105.72
105.83
219,964
-0.07(-0.07%)
Jun 29, 2015
105.68
105.98
105.60
105.90
266,922
+0.61(+0.58%)
Jun 26, 2015
105.26
105.35
105.24
105.29
141,314
-0.17(-0.16%)
Jun 25, 2015
105.49
105.58
105.34
105.47
194,537
-0.18(-0.17%)
Jun 24, 2015
105.55
105.66
105.42
105.65
607,976
+0.16(+0.15%)
Jun 23, 2015
105.39
105.64
105.39
105.49
246,584
-0.13(-0.12%)
Jun 22, 2015
105.80
105.80
105.60
105.62
191,555
-0.41(-0.39%)
Jun 19, 2015
105.93
106.09
105.93
106.03
389,431
+0.27(+0.25%)
Jun 18, 2015
105.81
105.87
105.54
105.77
300,807
-0.02(-0.02%)
Jun 17, 2015
105.49
105.88
105.10
105.78
3,026,967
+0.19(+0.18%)
Jun 16, 2015
105.59
105.63
105.47
105.59
169,063
+0.16(+0.15%)
Jun 15, 2015
105.53
105.59
105.36
105.43
249,295
+0.18(+0.17%)
Jun 12, 2015
105.17
105.46
105.16
105.25
225,055
-0.04(-0.04%)
Jun 11, 2015
105.04
105.31
104.97
105.29
149,721
+0.35(+0.34%)
Jun 10, 2015
105.06
105.14
104.92
104.94
288,215
-0.20(-0.19%)
Jun 09, 2015
105.27
105.27
105.07
105.14
164,754
-0.21(-0.20%)
Jun 08, 2015
105.30
105.39
105.28
105.34
252,138
+0.17(+0.16%)
Jun 05, 2015
105.12
105.31
105.01
105.17
480,115
-0.43(-0.41%)
Jun 04, 2015
105.47
105.70
105.47
105.60
328,885
+0.20(+0.19%)
Jun 03, 2015
105.60
105.60
105.34
105.41
404,849
-0.40(-0.37%)
Jun 02, 2015
105.85
105.89
105.73
105.80
374,514
-0.28(-0.27%)
Jun 01, 2015
106.36
106.40
106.01
106.08
258,751
-0.24(-0.23%)
May 29, 2015
106.30
106.47
106.30
106.33
1,578,274
+0.07(+0.06%)
May 28, 2015
106.16
106.29
106.11
106.26
209,200
+0.12(+0.11%)
May 27, 2015
106.07
106.16
105.93
106.14
211,988
-0.02(-0.02%)
May 26, 2015
105.87
106.16
105.87
106.16
181,461
+0.16(+0.15%)
May 22, 2015
105.92
105.99
105.99
105.99
278,818
-0.14(-0.13%)
May 21, 2015
105.95
106.16
105.95
106.13
188,254
+0.27(+0.26%)
May 20, 2015
105.86
105.99
105.76
105.86
224,093
+0.19(+0.18%)
May 19, 2015
105.70
105.89
105.65
105.67
364,389
-0.35(-0.33%)
May 18, 2015
106.18
106.19
105.94
106.02
267,029
-0.29(-0.27%)
May 15, 2015
106.15
106.39
106.12
106.31
172,346
+0.27(+0.25%)
May 14, 2015
105.96
106.11
105.90
106.04
207,349
+0.27(+0.25%)
May 13, 2015
105.98
106.01
105.74
105.78
369,517
+0.01(+0.01%)
May 12, 2015
105.68
105.85
105.57
105.77
196,181
+0.04(+0.04%)
May 11, 2015
106.04
106.04
105.65
105.73
426,125
-0.47(-0.45%)
May 08, 2015
106.31
106.33
106.10
106.20
235,648
+0.35(+0.33%)
May 07, 2015
105.77
105.90
105.71
105.85
145,696
+0.12(+0.11%)
May 06, 2015
105.88
105.89
105.64
105.73
474,452
-0.22(-0.20%)
May 05, 2015
106.12
106.12
105.81
105.94
511,948
-0.09(-0.09%)
May 04, 2015
106.12
106.22
106.01
106.03
524,314
-0.03(-0.02%)
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
.