IEI Historical Prices | iShares Lehman 3-7 Year Treasur Stock

Dow

1.35% Nasdaq

1.12%

iShares Barclays 3-7 Year Treasury Bond (IEI)

-NYSEArca

121.28 1.00(0.82%) 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	122.15	122.34	122.13	122.28	179,000	122.28
Jun 17, 2013	122.50	122.51	122.27	122.34	117,600	122.34
Jun 14, 2013	122.44	122.53	122.36	122.37	359,200	122.37
Jun 13, 2013	121.89	122.24	121.88	122.21	101,000	122.21
Jun 12, 2013	121.87	122.06	121.77	121.79	59,200	121.79
Jun 11, 2013	121.70	122.02	121.63	122.02	216,300	122.02
Jun 10, 2013	121.95	121.99	121.80	121.93	909,300	121.93
Jun 7, 2013	122.29	122.43	122.04	122.08	298,700	122.08
Jun 6, 2013	122.40	122.82	122.31	122.46	492,400	122.46
Jun 5, 2013	122.34	122.50	122.33	122.42	247,300	122.42
Jun 4, 2013	122.25	122.36	122.20	122.24	2,706,700	122.24
Jun 3, 2013	122.19	122.75	122.19	122.37	12,138,200	122.37
Jun 3, 2013	0.058 Dividend
May 31, 2013	122.60	122.61	122.12	122.39	240,800	122.33
May 30, 2013	122.51	122.59	122.44	122.52	114,300	122.46
May 29, 2013	122.37	122.52	122.26	122.52	218,100	122.46
May 28, 2013	122.85	122.86	122.33	122.38	428,700	122.32
May 24, 2013	123.01	123.11	122.96	123.01	170,400	122.95
May 23, 2013	123.15	123.15	122.91	123.01	160,200	122.95
May 22, 2013	123.41	123.54	122.95	122.97	333,000	122.91
May 21, 2013	123.24	123.38	123.14	123.38	214,500	123.32
May 20, 2013	123.35	123.38	123.19	123.27	137,300	123.21
May 17, 2013	123.44	123.47	123.25	123.30	165,700	123.24
May 16, 2013	123.43	123.60	123.43	123.53	304,500	123.47
May 15, 2013	123.32	123.34	123.17	123.28	179,300	123.22
May 14, 2013	123.38	123.42	123.15	123.17	136,400	123.11
May 13, 2013	123.33	123.35	123.29	123.32	228,500	123.26
May 10, 2013	123.61	123.61	123.32	123.41	225,500	123.35
May 9, 2013	123.75	123.81	123.70	123.71	131,900	123.65
May 8, 2013	123.71	123.78	123.70	123.73	194,000	123.67
May 7, 2013	123.67	123.71	123.66	123.70	168,100	123.64
May 6, 2013	123.82	123.82	123.68	123.74	150,800	123.68
May 3, 2013	123.97	123.98	123.76	123.78	324,500	123.72
May 2, 2013	124.21	124.25	124.19	124.23	340,600	124.17
May 1, 2013	124.17	124.27	124.15	124.19	12,759,200	124.13
May 1, 2013	0.062 Dividend
Apr 30, 2013	124.19	124.26	124.10	124.12	181,400	124.00
Apr 29, 2013	124.14	124.14	124.08	124.12	119,200	124.00
Apr 26, 2013	124.06	124.10	124.01	124.07	129,500	123.95
Apr 25, 2013	123.88	123.93	123.84	123.91	83,800	123.79
Apr 24, 2013	123.89	123.97	123.89	123.93	64,900	123.81
Apr 23, 2013	123.98	124.03	123.88	123.91	381,100	123.79
Apr 22, 2013	123.90	123.98	123.89	123.94	59,400	123.82
Apr 19, 2013	123.87	123.89	123.83	123.86	126,900	123.74
Apr 18, 2013	123.93	123.98	123.89	123.91	82,600	123.79
Apr 17, 2013	123.85	124.00	123.85	123.93	196,700	123.81
Apr 16, 2013	123.88	123.91	123.84	123.87	195,600	123.75
Apr 15, 2013	123.92	124.00	123.87	123.99	77,800	123.87
Apr 12, 2013	123.87	123.93	123.83	123.91	53,600	123.79
Apr 11, 2013	123.67	123.76	123.66	123.70	116,800	123.58
Apr 10, 2013	123.74	123.75	123.62	123.63	272,300	123.51
Apr 9, 2013	123.90	123.92	123.82	123.86	169,900	123.74
Apr 8, 2013	123.91	123.95	123.79	123.79	60,400	123.67
Apr 5, 2013	123.97	124.04	123.92	123.92	156,100	123.80
Apr 4, 2013	123.76	123.89	123.75	123.87	186,400	123.75
Apr 3, 2013	123.53	123.74	123.53	123.70	329,800	123.58
Apr 2, 2013	123.43	123.46	123.41	123.45	156,100	123.33
Apr 1, 2013	123.46	123.57	123.45	123.51	156,600	123.39
Apr 1, 2013	0.066 Dividend
Mar 28, 2013	123.54	123.59	123.49	123.49	177,900	123.30
Mar 27, 2013	123.57	123.64	123.53	123.58	197,300	123.39
Mar 26, 2013	123.20	123.38	123.18	123.38	140,500	123.19
Mar 25, 2013	123.21	123.36	123.18	123.29	179,100	123.10
Mar 22, 2013	123.30	123.30	123.18	123.26	54,000	123.07
Mar 21, 2013	123.30	123.30	123.21	123.26	189,700	123.07
Mar 20, 2013	123.20	123.27	123.16	123.18	339,300	122.99
Mar 19, 2013	123.26	123.40	123.25	123.33	142,400	123.14
Mar 18, 2013	123.20	123.21	123.12	123.19	62,000	123.00
Mar 15, 2013	122.83	123.07	122.83	123.04	347,700	122.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IEI

Quotes

Charts

News & Info

ETF

Analyst

iShares Barclays 3-7 Year Treasury Bond (IEI)