iShares 3-7 Year Treasury Bond ETF Historical Stock Prices

(ETF)
IEI 
$123.6
*  
0.14
0.11%
Get IEI Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading IEI now


Community Rating:
View:    IEI After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  123.51  123.6399  123.425  123.60 179,849
05/27/2015 123.38 123.49 123.22 123.46 182,246
05/26/2015 123.15 123.4887 123.12 123.48 156,002
05/22/2015 123.2 123.3 123.0301 123.29 239,690
05/21/2015 123.24 123.48 123.24 123.45 161,842
05/20/2015 123.14 123.29 123.02 123.13 192,653
05/19/2015 122.95 123.17 122.89 122.91 212,295
05/18/2015 123.51 123.516 123.23 123.32 229,565
05/15/2015 123.47 123.75 123.445 123.66 148,166
05/14/2015 123.25 123.43 123.18 123.35 178,258
05/13/2015 123.28 123.3115 123 123.04 317,674
05/12/2015 122.93 123.1286 122.8 123.03 168,657
05/11/2015 123.35 123.35 122.89 122.98 366,339
05/08/2015 123.66 123.68 123.42 123.53 202,587
05/07/2015 123.03 123.18 122.9596 123.12 125,255
05/06/2015 123.16 123.17 122.88 122.98 407,886
05/05/2015 123.44 123.44 123.0748 123.23 440,121
05/04/2015 123.44 123.55 123.31 123.34 450,752
05/01/2015 123.54 123.6096 123.34 123.37 311,486
04/30/2015 123.58 123.93 123.49 123.9 549,763
04/29/2015 123.82 124.1822 123.73 123.93 319,223
04/28/2015 124.16 124.34 124.05 124.05 111,590
04/27/2015 124.36 124.4699 124.26 124.35 167,984
04/24/2015 124.37 124.49 124.365 124.49 191,095
04/23/2015 124.1 124.3 123.9925 124.2 283,025
04/22/2015 124.27 124.3097 123.99 124.02 196,503
04/21/2015 124.37 124.44 124.32 124.39 165,264
04/20/2015 124.56 124.615 124.38 124.48 258,703
04/17/2015 124.46 124.66 124.36 124.52 266,352
04/16/2015 124.45 124.6199 124.2904 124.56 177,214
04/15/2015 124.47 124.51 124.39 124.39 163,050
04/14/2015 124.4 124.53 124.28 124.33 182,179
04/13/2015 124 124.15 123.955 124.15 131,605
04/10/2015 124.12 124.16 123.92 123.98 125,407
04/09/2015 124.24 124.24 123.92 124.02 229,660
04/08/2015 124.38 124.38 124.0901 124.29 452,627
04/07/2015 124.31 124.37 124.196 124.33 392,009
04/06/2015 124.67 124.7184 124.37 124.45 252,972
04/02/2015 124.35 124.3699 124.16 124.2 255,519
04/01/2015 124.22 124.42 124.2 124.29 839,966
03/31/2015 124 124.2 123.95 124.17 190,253
03/30/2015 123.92 124.0499 123.8751 123.94 195,440
03/27/2015 123.85 123.95 123.83 123.86 230,268
03/26/2015 123.87 123.87 123.58 123.65 309,493
03/25/2015 124.2 124.2399 123.9251 123.94 215,952
03/24/2015 124.01 124.2248 123.93 124.2 239,917
03/23/2015 123.97 124.04 123.82 124 171,049
03/20/2015 123.76 123.9299 123.76 123.91 219,854
03/19/2015 123.79 123.86 123.48 123.52 286,410
03/18/2015 123.22 124.08 123.07 123.97 257,646
03/17/2015 123.15 123.17 123.03 123.09 166,027
03/16/2015 123.09 123.14 122.92 123 453,120
03/13/2015 122.76 123.0262 122.72 122.84 206,662
03/12/2015 123.07 123.07 122.73 122.87 182,605
03/11/2015 122.66 122.8 122.5868 122.77 270,129
03/10/2015 122.78 122.84 122.61 122.7 600,169
03/09/2015 122.38 122.47 122.3047 122.47 213,325
03/06/2015 122.29 122.35 122.1104 122.17 166,307
03/05/2015 122.75 122.96 122.6601 122.86 711,919
03/04/2015 122.85 122.85 122.6089 122.7599 349,273
03/03/2015 122.72 122.8399 122.5932 122.64 945,335
03/02/2015 123.18 123.2399 122.74 122.79 5,971,721
02/27/2015 123.2 123.3699 123.105 123.33 1,997,624
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?