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 30, 2014
103.64
103.71
103.55
103.61
1,262,726
-0.09(-0.09%)
May 29, 2014
103.83
103.95
103.69
103.71
119,812
-0.08(-0.07%)
May 28, 2014
103.68
103.84
103.66
103.78
107,155
+0.24(+0.23%)
May 27, 2014
103.50
103.56
103.39
103.55
156,936
+0.05(+0.05%)
May 23, 2014
103.50
103.50
103.50
103.50
132,109
+0.11(+0.11%)
May 22, 2014
103.43
103.47
103.37
103.39
120,655
-0.13(-0.12%)
May 21, 2014
103.50
103.55
103.39
103.51
94,407
-0.07(-0.06%)
May 20, 2014
103.47
103.63
103.42
103.58
193,949
+0.17(+0.16%)
May 19, 2014
103.45
103.59
103.41
103.41
106,595
+0.02(+0.02%)
May 16, 2014
103.43
103.49
103.37
103.39
169,569
-0.09(-0.08%)
May 15, 2014
103.35
103.57
103.32
103.48
403,254
+0.15(+0.15%)
May 14, 2014
103.17
103.45
103.17
103.33
99,907
+0.24(+0.23%)
May 13, 2014
103.01
103.10
103.00
103.09
91,354
+0.18(+0.17%)
May 12, 2014
102.89
102.96
102.85
102.91
78,277
-0.14(-0.13%)
May 09, 2014
102.95
103.06
102.94
103.05
148,580
+0.01(+0.01%)
May 08, 2014
102.90
103.06
102.89
103.04
208,768
+0.14(+0.14%)
May 07, 2014
102.76
102.96
102.67
102.89
254,845
+0.12(+0.12%)
May 06, 2014
102.76
102.78
102.71
102.78
100,161
+0.02(+0.02%)
May 05, 2014
102.86
102.86
102.72
102.76
452,740
-0.03(-0.03%)
May 02, 2014
102.54
102.89
102.51
102.78
424,041
-0.05(-0.05%)
May 01, 2014
102.73
102.91
102.70
102.83
632,687
+0.11(+0.11%)
Apr 30, 2014
102.62
102.73
102.52
102.72
529,834
+0.25(+0.24%)
Apr 29, 2014
102.39
102.48
102.36
102.48
95,179
+0.06(+0.06%)
Apr 28, 2014
102.44
102.57
102.34
102.42
62,264
-0.08(-0.08%)
Apr 25, 2014
102.55
102.62
102.45
102.50
134,695
+0.10(+0.10%)
Apr 24, 2014
102.33
102.50
102.33
102.39
93,053
-0.03(-0.03%)
Apr 23, 2014
102.42
102.54
102.39
102.43
102,251
+0.14(+0.14%)
Apr 22, 2014
102.28
102.33
102.24
102.28
402,688
-0.10(-0.10%)
Apr 21, 2014
102.40
102.46
102.36
102.39
227,373
+0.09(+0.09%)
Apr 17, 2014
102.55
102.29
102.29
102.29
84,699
-0.36(-0.35%)
Apr 16, 2014
102.72
102.77
102.63
102.65
150,434
-0.17(-0.17%)
Apr 15, 2014
102.74
102.93
102.69
102.82
93,536
-0.01(-0.01%)
Apr 14, 2014
102.83
102.92
102.78
102.83
81,159
-0.13(-0.12%)
Apr 11, 2014
102.98
103.02
102.90
102.95
192,883
+0.08(+0.08%)
Apr 10, 2014
102.68
103.06
102.68
102.87
403,238
+0.19(+0.18%)
Apr 09, 2014
102.36
102.68
102.32
102.68
382,557
+0.17(+0.16%)
Apr 08, 2014
102.46
102.53
102.37
102.51
172,292
+0.09(+0.09%)
Apr 07, 2014
102.41
102.53
102.41
102.42
87,395
+0.11(+0.11%)
Apr 04, 2014
102.17
102.35
102.15
102.31
85,095
+0.40(+0.39%)
Apr 03, 2014
101.89
102.01
101.89
101.91
66,519
+0.01(+0.01%)
Apr 02, 2014
102.00
102.03
101.87
101.90
202,173
-0.27(-0.27%)
Apr 01, 2014
102.17
102.21
102.12
102.17
131,317
-0.05(-0.05%)
Mar 31, 2014
101.98
102.22
101.97
102.22
1,117,908
+0.10(+0.10%)
Mar 28, 2014
102.27
102.27
102.11
102.12
73,025
-0.19(-0.18%)
Mar 27, 2014
102.15
102.34
102.15
102.31
94,228
-0.03(-0.03%)
Mar 26, 2014
102.14
102.37
102.14
102.34
130,690
+0.29(+0.28%)
Mar 25, 2014
102.04
102.18
102.03
102.05
1,026,767
-0.01(-0.01%)
Mar 24, 2014
101.94
102.13
101.93
102.06
1,125,141
-0.09(-0.09%)
Mar 21, 2014
102.07
102.21
102.07
102.15
216,744
-0.01(-0.01%)
Mar 20, 2014
102.15
102.16
102.04
102.16
101,341
-0.03(-0.03%)
Mar 19, 2014
102.81
103.18
102.03
102.20
334,562
-0.68(-0.66%)
Mar 18, 2014
102.78
102.88
102.75
102.87
333,731
+0.15(+0.15%)
Mar 17, 2014
102.81
102.87
102.70
102.72
200,994
-0.21(-0.20%)
Mar 14, 2014
103.03
103.04
102.85
102.93
334,316
+0.01(+0.01%)
Mar 13, 2014
102.46
102.98
102.46
102.92
570,242
+0.29(+0.28%)
Mar 12, 2014
102.64
102.72
102.59
102.64
162,013
+0.14(+0.14%)
Mar 11, 2014
102.41
102.53
102.37
102.49
164,910
+0.06(+0.06%)
Mar 10, 2014
102.40
102.48
102.35
102.43
329,996
+0.04(+0.04%)
Mar 07, 2014
102.37
102.45
102.34
102.39
217,585
-0.27(-0.26%)
Mar 06, 2014
102.62
102.72
102.62
102.66
808,590
-0.18(-0.17%)
Mar 05, 2014
102.72
102.88
102.68
102.84
384,016
+0.03(+0.03%)
Mar 04, 2014
102.98
102.98
102.79
102.81
40,332,204
-0.37(-0.36%)
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
.