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 (%)
Sep 30, 2015
107.53
107.68
107.50
107.66
759,070
+0.08(+0.07%)
Sep 29, 2015
107.49
107.67
107.45
107.58
635,931
+0.18(+0.17%)
Sep 28, 2015
107.16
107.41
107.16
107.40
249,059
+0.27(+0.25%)
Sep 25, 2015
107.06
107.17
107.00
107.13
479,059
-0.12(-0.11%)
Sep 24, 2015
107.38
107.45
107.25
107.25
385,035
+0.10(+0.10%)
Sep 23, 2015
107.16
107.22
107.08
107.15
319,429
-0.08(-0.07%)
Sep 22, 2015
107.09
107.31
107.09
107.23
196,146
+0.28(+0.26%)
Sep 21, 2015
107.04
107.05
106.88
106.95
253,016
-0.28(-0.26%)
Sep 18, 2015
107.14
107.24
107.04
107.23
573,751
+0.22(+0.21%)
Sep 17, 2015
106.36
107.02
106.36
107.00
275,748
+0.59(+0.56%)
Sep 16, 2015
106.41
106.55
106.37
106.41
376,812
-0.02(-0.02%)
Sep 15, 2015
106.80
106.82
106.40
106.42
1,006,186
-0.47(-0.44%)
Sep 14, 2015
106.89
106.94
106.81
106.89
175,846
+0.06(+0.06%)
Sep 11, 2015
106.74
106.90
106.73
106.83
187,184
+0.16(+0.15%)
Sep 10, 2015
106.67
106.70
106.56
106.67
298,498
-0.07(-0.06%)
Sep 09, 2015
106.52
106.78
106.45
106.74
371,066
+0.05(+0.05%)
Sep 08, 2015
106.74
106.76
106.64
106.68
271,675
-0.24(-0.23%)
Sep 04, 2015
106.85
106.93
106.93
106.93
450,736
+0.09(+0.08%)
Sep 03, 2015
106.83
106.87
106.67
106.84
976,717
+0.15(+0.14%)
Sep 02, 2015
106.64
106.82
106.58
106.69
1,328,128
-0.05(-0.05%)
Sep 01, 2015
106.70
106.82
106.64
106.74
1,101,121
+0.25(+0.23%)
Aug 31, 2015
106.81
106.85
106.50
106.50
1,707,729
-0.17(-0.16%)
Aug 28, 2015
106.97
107.00
106.63
106.67
583,198
-0.07(-0.06%)
Aug 27, 2015
106.70
106.87
106.60
106.74
339,095
-0.03(-0.02%)
Aug 26, 2015
106.83
107.15
106.76
106.77
1,220,373
-0.28(-0.26%)
Aug 25, 2015
107.05
107.15
106.82
107.04
1,534,185
-0.32(-0.30%)
Aug 24, 2015
107.64
107.78
107.18
107.36
535,337
+0.26(+0.24%)
Aug 21, 2015
107.01
107.20
106.91
107.10
429,156
+0.25(+0.23%)
Aug 20, 2015
106.84
106.93
106.78
106.85
309,890
+0.06(+0.06%)
Aug 19, 2015
106.27
106.85
106.27
106.79
151,080
+0.39(+0.36%)
Aug 18, 2015
106.31
106.52
106.31
106.40
139,910
-0.07(-0.06%)
Aug 17, 2015
106.54
106.58
106.45
106.47
203,509
+0.16(+0.15%)
Aug 14, 2015
106.32
106.45
106.24
106.31
153,141
-0.09(-0.09%)
Aug 13, 2015
106.51
106.59
106.38
106.40
471,571
-0.26(-0.24%)
Aug 12, 2015
106.76
106.97
106.63
106.66
471,017
+0.05(+0.05%)
Aug 11, 2015
106.54
106.78
106.54
106.61
468,604
+0.39(+0.37%)
Aug 10, 2015
106.20
106.31
106.13
106.22
260,202
-0.15(-0.14%)
Aug 07, 2015
106.24
106.39
106.11
106.37
202,577
+0.18(+0.17%)
Aug 06, 2015
106.15
106.27
106.13
106.19
162,631
+0.16(+0.15%)
Aug 05, 2015
106.13
106.19
105.90
106.03
171,437
-0.20(-0.19%)
Aug 04, 2015
106.54
106.58
106.19
106.23
343,929
-0.40(-0.37%)
Aug 03, 2015
106.52
106.74
106.48
106.63
1,265,125
+0.08(+0.08%)
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%)
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
.