Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 87.02 87.02 86.71 86.90 97,231 +0.30(+0.34%)
Jan 30, 2008 86.39 86.62 86.25 86.61 50,615 +0.10(+0.12%)
Jan 29, 2008 86.59 86.64 86.37 86.51 259,370 -0.26(-0.30%)
Jan 28, 2008 86.66 86.88 86.61 86.77 58,701 -0.12(-0.14%)
Jan 25, 2008 86.18 86.89 86.11 86.89 33,743 +0.38(+0.44%)
Jan 24, 2008 86.98 87.01 86.50 86.50 164,387 -0.52(-0.60%)
Jan 23, 2008 88.03 88.03 86.94 87.02 61,488 -0.17(-0.19%)
Jan 22, 2008 87.36 87.36 86.86 87.19 130,782 +0.78(+0.90%)
Jan 21, 2008 86.34 86.60 86.21 86.42 0 +0.00(+0.00%)
Jan 18, 2008 86.34 86.60 86.21 86.42 57,836 -0.03(-0.04%)
Jan 17, 2008 85.96 86.46 85.96 86.45 49,240 +0.43(+0.50%)
Jan 16, 2008 86.10 86.21 85.90 86.02 107,979 -0.02(-0.03%)
Jan 15, 2008 85.95 86.04 85.78 86.04 110,229 +0.22(+0.26%)
Jan 14, 2008 85.74 85.83 85.67 85.82 49,865 +0.06(+0.07%)
Jan 11, 2008 85.50 85.78 85.49 85.76 33,483 +0.33(+0.38%)
Jan 10, 2008 85.54 85.62 85.35 85.43 144,847 -0.05(-0.06%)
Jan 09, 2008 85.61 85.76 85.48 85.48 153,221 +0.04(+0.05%)
Jan 08, 2008 85.29 85.48 85.18 85.44 34,868 +0.06(+0.07%)
Jan 07, 2008 85.25 85.41 85.22 85.38 51,365 +0.09(+0.10%)
Jan 04, 2008 85.26 85.38 85.22 85.29 81,573 +0.29(+0.34%)
Jan 03, 2008 84.84 85.02 84.73 85.00 12,747 +0.13(+0.15%)
Jan 02, 2008 84.54 84.94 84.35 84.87 70,736 +0.44(+0.52%)
Jan 01, 2008 84.52 84.52 84.20 84.43 255,607 +0.00(+0.00%)
Dec 31, 2007 84.52 84.52 84.20 84.43 255,607 +0.26(+0.30%)
Dec 28, 2007 83.98 84.26 83.93 84.18 17,246 +0.43(+0.52%)
Dec 27, 2007 83.65 83.75 83.57 83.74 19,746 +0.10(+0.11%)
Dec 26, 2007 83.84 83.94 83.62 83.65 18,121 -0.26(-0.31%)
Dec 24, 2007 83.82 83.98 83.82 83.90 9,873 -0.18(-0.21%)
Dec 21, 2007 84.33 84.33 84.02 84.08 21,917 -0.42(-0.50%)
Dec 20, 2007 84.47 84.65 84.34 84.50 33,618 +0.02(+0.02%)
Dec 19, 2007 84.35 84.52 84.06 84.49 16,246 +0.42(+0.49%)
Dec 18, 2007 84.06 84.30 83.95 84.07 24,920 -0.03(-0.04%)
Dec 17, 2007 83.82 84.10 83.78 84.10 64,612 +0.44(+0.53%)
Dec 14, 2007 83.76 83.85 83.62 83.66 44,741 -0.30(-0.36%)
Dec 13, 2007 84.14 84.17 83.26 83.97 70,486 -0.23(-0.28%)
Dec 12, 2007 83.92 84.42 83.82 84.20 68,112 -0.62(-0.73%)
Dec 11, 2007 84.11 84.82 83.94 84.82 50,866 +0.95(+1.14%)
Dec 10, 2007 84.20 84.22 83.82 83.86 106,479 -0.25(-0.29%)
Dec 07, 2007 84.20 84.28 83.89 84.11 64,112 -0.22(-0.26%)
Dec 06, 2007 84.71 84.71 84.31 84.33 40,242 -0.34(-0.41%)
Dec 05, 2007 84.74 84.84 84.55 84.67 61,988 -0.11(-0.13%)
Dec 04, 2007 84.78 84.92 84.60 84.78 71,611 -0.03(-0.04%)
Dec 03, 2007 87.02 87.02 84.50 84.82 47,865 +0.08(+0.09%)
Nov 30, 2007 84.38 84.74 84.28 84.74 34,368 +0.14(+0.17%)
Nov 29, 2007 84.62 84.74 84.48 84.59 31,369 +0.30(+0.36%)
Nov 28, 2007 84.50 84.54 84.15 84.29 26,120 -0.20(-0.24%)
Nov 27, 2007 85.02 85.02 84.34 84.49 56,239 -0.45(-0.53%)
Nov 26, 2007 84.43 85.10 84.33 84.94 58,863 +0.70(+0.83%)
Nov 23, 2007 84.42 84.42 84.18 84.24 35,118 -0.30(-0.35%)
Nov 21, 2007 84.48 84.71 84.39 84.54 26,744 +0.52(+0.62%)
Nov 20, 2007 84.05 84.22 83.82 84.02 94,138 +0.02(+0.02%)
Nov 19, 2007 83.42 84.11 83.42 84.00 11,160 +0.54(+0.65%)
Nov 16, 2007 83.38 83.66 83.38 83.46 31,369 +0.00(+0.00%)
Nov 15, 2007 83.38 83.58 83.18 83.46 26,994 +0.32(+0.39%)
Nov 14, 2007 82.90 83.14 82.90 83.14 31,119 +0.18(+0.22%)
Nov 13, 2007 83.28 83.28 82.95 82.95 17,121 -0.50(-0.59%)
Nov 12, 2007 83.45 83.46 83.28 83.45 16,371 +0.10(+0.12%)
Nov 09, 2007 83.38 83.40 83.18 83.34 28,494 +0.27(+0.33%)
Nov 08, 2007 82.86 83.18 82.86 83.07 127,975 +0.26(+0.31%)
Nov 07, 2007 82.58 82.87 82.58 82.82 37,730 +0.30(+0.36%)
Nov 06, 2007 82.53 82.66 82.49 82.52 6,873 -0.07(-0.09%)
Nov 05, 2007 82.74 82.76 82.58 82.59 22,870 +0.03(+0.04%)
Nov 02, 2007 82.48 82.77 82.46 82.56 15,247 +0.10(+0.13%)
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.