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, 2013
103.31
103.32
102.91
103.14
285,718
-0.11(-0.11%)
May 30, 2013
103.24
103.31
103.18
103.25
135,631
+0.00(+0.00%)
May 29, 2013
103.12
103.25
103.03
103.25
258,713
+0.12(+0.11%)
May 28, 2013
103.53
103.53
103.09
103.13
508,687
-0.53(-0.51%)
May 24, 2013
103.66
103.74
103.62
103.66
202,173
+0.00(+0.00%)
May 23, 2013
103.78
103.78
103.58
103.66
190,001
+0.03(+0.03%)
May 22, 2013
104.00
104.11
103.61
103.63
395,156
-0.35(-0.33%)
May 21, 2013
103.85
103.97
103.77
103.97
254,489
+0.09(+0.09%)
May 20, 2013
103.95
103.97
103.81
103.88
162,890
-0.02(-0.02%)
May 17, 2013
104.02
104.05
103.86
103.90
196,618
-0.19(-0.19%)
May 16, 2013
104.01
104.16
104.01
104.10
361,287
+0.21(+0.20%)
May 15, 2013
103.92
103.94
103.80
103.89
212,755
-0.03(-0.03%)
May 13, 2013
103.93
103.95
103.90
103.92
271,130
-0.08(-0.07%)
May 10, 2013
104.17
104.17
103.92
104.00
267,583
-0.25(-0.24%)
May 09, 2013
104.28
104.33
104.24
104.25
156,485
-0.02(-0.02%)
May 08, 2013
104.25
104.31
104.24
104.27
230,215
+0.03(+0.02%)
May 07, 2013
104.22
104.25
104.21
104.24
199,462
-0.03(-0.03%)
May 06, 2013
104.34
104.34
104.22
104.28
178,891
-0.03(-0.03%)
May 03, 2013
104.47
104.69
104.29
104.31
384,986
-0.38(-0.36%)
May 02, 2013
104.67
104.70
104.65
104.69
404,135
+0.03(+0.03%)
May 01, 2013
104.64
104.72
104.62
104.65
15,140,900
+0.11(+0.11%)
Apr 30, 2013
104.60
104.66
104.52
104.54
215,312
+0.00(+0.00%)
Apr 29, 2013
104.56
104.56
104.51
104.54
141,498
+0.04(+0.04%)
Apr 26, 2013
104.49
104.53
104.37
104.50
153,660
+0.14(+0.13%)
Apr 25, 2013
104.34
104.38
104.31
104.37
99,486
-0.02(-0.02%)
Apr 24, 2013
104.35
104.42
104.35
104.38
77,005
+0.02(+0.02%)
Apr 23, 2013
104.42
104.47
104.34
104.37
452,390
-0.03(-0.02%)
Apr 22, 2013
104.36
104.42
104.35
104.39
70,455
+0.07(+0.06%)
Apr 19, 2013
104.33
104.35
104.30
104.32
150,604
-0.04(-0.04%)
Apr 18, 2013
104.38
104.42
104.35
104.37
97,983
-0.02(-0.02%)
Apr 17, 2013
104.31
104.44
104.31
104.38
233,450
+0.05(+0.05%)
Apr 16, 2013
104.34
104.37
104.31
104.33
232,182
-0.10(-0.10%)
Apr 15, 2013
104.37
104.44
104.33
104.43
92,256
+0.07(+0.06%)
Apr 12, 2013
104.33
104.38
104.30
104.37
63,638
+0.18(+0.17%)
Apr 11, 2013
104.16
104.24
104.16
104.19
138,562
+0.06(+0.06%)
Apr 10, 2013
104.22
104.23
104.12
104.13
323,275
-0.19(-0.19%)
Apr 09, 2013
104.36
104.37
104.29
104.32
201,631
+0.06(+0.06%)
Apr 08, 2013
104.39
104.40
104.27
104.27
71,663
-0.11(-0.10%)
Apr 05, 2013
104.42
104.47
104.37
104.37
185,271
+0.04(+0.04%)
Apr 04, 2013
104.24
104.35
104.23
104.33
221,302
+0.14(+0.14%)
Apr 03, 2013
104.05
104.22
104.05
104.19
391,560
+0.21(+0.20%)
Apr 02, 2013
103.96
103.99
103.94
103.98
185,238
-0.05(-0.05%)
Apr 01, 2013
103.99
104.08
103.98
104.03
185,836
+0.07(+0.07%)
Mar 28, 2013
104.00
104.04
103.96
103.96
211,245
-0.08(-0.07%)
Mar 27, 2013
104.02
104.08
103.99
104.03
234,265
+0.17(+0.16%)
Mar 26, 2013
103.71
103.86
103.70
103.86
166,890
+0.08(+0.07%)
Mar 25, 2013
103.72
103.84
103.70
103.79
212,691
+0.02(+0.02%)
Mar 22, 2013
103.80
103.80
103.70
103.76
64,148
+0.00(+0.00%)
Mar 21, 2013
103.80
103.80
103.72
103.76
225,301
+0.07(+0.06%)
Mar 20, 2013
103.71
103.77
103.68
103.70
403,034
-0.13(-0.12%)
Mar 19, 2013
103.76
103.88
103.76
103.82
169,115
+0.12(+0.11%)
Mar 18, 2013
103.71
103.72
103.65
103.70
73,598
+0.13(+0.12%)
Mar 15, 2013
103.40
103.60
103.40
103.58
413,010
+0.19(+0.19%)
Mar 14, 2013
103.27
103.41
103.25
103.38
86,041
+0.03(+0.02%)
Mar 13, 2013
103.32
103.39
103.29
103.36
116,158
-0.03(-0.03%)
Mar 12, 2013
103.33
103.41
103.33
103.39
299,278
+0.11(+0.11%)
Mar 11, 2013
103.31
103.33
103.26
103.28
323,598
+0.02(+0.02%)
Mar 08, 2013
103.20
103.31
103.20
103.27
518,116
-0.19(-0.19%)
Mar 07, 2013
103.57
103.57
103.45
103.46
168,922
-0.20(-0.19%)
Mar 06, 2013
103.68
103.73
103.65
103.66
343,129
-0.14(-0.14%)
Mar 05, 2013
103.83
103.83
103.75
103.81
152,033
-0.08(-0.07%)
Mar 04, 2013
103.92
103.92
103.86
103.88
142,901
-0.05(-0.05%)
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
.