iShares Lehman 3 7 Year Treasury Bond Fund Historical Stock Prices

(ETF)
IEI 
$122
*  
0.12
0.1%
Get IEI Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading IEI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  122.08  122.08  121.91  122 84,325
08/27/2014 121.88 121.95 121.8447 121.88 366,142
08/26/2014 121.82 121.85 121.7148 121.77 469,269
08/25/2014 121.67 121.74 121.6201 121.68 104,668
08/22/2014 121.79 121.85 121.57 121.74 157,002
08/21/2014 121.83 121.91 121.77 121.84 102,394
08/20/2014 122.02 122.02 121.7346 121.77 105,963
08/19/2014 122.19 122.22 122.01 122.06 160,414
08/18/2014 122.13 122.15 122.06 122.08 397,972
08/15/2014 122.04 122.4999 122.04 122.21 211,943
08/14/2014 122.13 122.1898 122.0301 122.08 319,361
08/13/2014 121.92 122.0399 121.88 122.01 120,880
08/12/2014 121.82 121.83 121.74 121.78 190,294
08/11/2014 121.8 121.8599 121.7322 121.82 179,545
08/08/2014 122 122.1199 121.77 121.8 638,718
08/07/2014 121.61 121.93 121.56 121.87 514,980
08/06/2014 121.7 121.7147 121.6 121.63 192,365
08/05/2014 121.55 121.6479 121.4001 121.58 162,454
08/04/2014 121.59 121.67 121.56 121.6 493,270
08/01/2014 121.36 121.59 121.18 121.49 7,098,892
07/31/2014 120.92 121.1899 120.91 121.11 389,123
07/30/2014 121.14 121.3225 120.9 121.07 135,380
07/29/2014 121.44 121.5 121.34 121.45 135,071
07/28/2014 121.45 121.47 121.3101 121.41 112,029
07/25/2014 121.42 121.51 121.3844 121.48 115,196
07/24/2014 121.4 121.42 121.292 121.31 248,005
07/23/2014 121.66 121.6851 121.5993 121.63 67,212
07/22/2014 121.56 121.6 121.4399 121.6 208,095
07/21/2014 121.49 121.62 121.43 121.46 96,389
07/18/2014 121.59 121.64 121.46 121.49 96,782
07/17/2014 121.52 121.73 121.42 121.69 79,741
07/16/2014 121.32 121.36 121.26 121.35 85,570
07/15/2014 121.41 121.61 121.29 121.37 250,306
07/14/2014 121.48 121.53 121.43 121.48 136,563
07/11/2014 121.61 121.7 121.57 121.64 187,175
07/10/2014 121.7 121.71 121.5 121.54 122,208
07/09/2014 121.2 121.45 121.0799 121.37 126,428
07/08/2014 121.28 121.393 121.25 121.3 188,290
07/07/2014 121.07 121.13 121.01 121.11 66,786
07/03/2014 120.97 121.1099 120.91 121.06 175,731
07/02/2014 121.33 121.35 121.19 121.22 184,344
07/01/2014 121.54 121.63 121.47 121.49 168,526
06/30/2014 121.76 121.83 121.698 121.8 688,679
06/27/2014 121.8 121.85 121.71 121.74 203,774
06/26/2014 121.63 121.76 121.57 121.67 143,820
06/25/2014 121.59 121.67 121.4901 121.52 146,323
06/24/2014 121.38 121.42 121.18 121.38 127,141
06/23/2014 121.34 121.39 121.19 121.22 113,579
06/20/2014 121.14 121.28 121.11 121.25 361,315
06/19/2014 121.43 121.5 121.1603 121.28 62,179
06/18/2014 121.1 121.31 120.8701 121.29 104,106
06/17/2014 121.05 121.05 120.91 120.93 226,827
06/16/2014 121.25 121.3 121.19 121.25 79,622
06/13/2014 121.1 121.32 121.07 121.29 69,806
06/12/2014 121.25 121.5 121.2 121.47 79,408
06/11/2014 121.2 121.29 121.16 121.23 202,632
06/10/2014 121.2 121.2 121.06 121.13 91,050
06/09/2014 121.22 121.29 121.19 121.26 353,958
06/06/2014 121.59 121.65 121.37 121.42 269,689
06/05/2014 121.49 121.6012 121.46 121.53 905,855
06/04/2014 121.53 121.53 121.36 121.44 203,412
06/03/2014 121.63 121.63 121.43 121.43 111,570
06/02/2014 121.86 121.92 121.66 121.69 298,431
05/30/2014 122.14 122.22 122.03 122.11 1,071,475
05/29/2014 122.36 122.51 122.2 122.22 101,666
05/28/2014 122.19 122.3799 122.1601 122.31 90,926
05/27/2014 121.98 122.0399 121.8501 122.03 133,167
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?