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 87.44 87.44 87.13 87.32 96,765 +0.30(+0.34%)
Jan 30, 2008 86.81 87.03 86.66 87.03 50,372 +0.10(+0.12%)
Jan 29, 2008 87.01 87.06 86.78 86.92 258,127 -0.26(-0.30%)
Jan 28, 2008 87.08 87.30 87.03 87.19 58,420 -0.12(-0.14%)
Jan 25, 2008 86.59 87.31 86.52 87.31 33,581 +0.39(+0.44%)
Jan 24, 2008 87.40 87.43 86.92 86.92 163,599 -0.52(-0.60%)
Jan 23, 2008 88.46 88.46 87.36 87.44 61,193 -0.17(-0.19%)
Jan 22, 2008 87.78 87.78 87.27 87.61 130,155 +0.78(+0.90%)
Jan 21, 2008 86.75 87.02 86.62 86.83 0 +0.00(+0.00%)
Jan 18, 2008 86.75 87.02 86.62 86.83 57,559 -0.03(-0.04%)
Jan 17, 2008 86.37 86.88 86.37 86.86 49,004 +0.43(+0.50%)
Jan 16, 2008 86.52 86.62 86.31 86.43 107,462 -0.02(-0.03%)
Jan 15, 2008 86.37 86.45 86.19 86.45 109,700 +0.23(+0.26%)
Jan 14, 2008 86.15 86.25 86.08 86.23 49,626 +0.06(+0.07%)
Jan 11, 2008 85.91 86.19 85.90 86.17 33,323 +0.33(+0.38%)
Jan 10, 2008 85.96 86.04 85.76 85.84 144,153 -0.05(-0.06%)
Jan 09, 2008 86.02 86.17 85.89 85.89 152,486 +0.04(+0.05%)
Jan 08, 2008 85.70 85.89 85.59 85.85 34,701 +0.06(+0.07%)
Jan 07, 2008 85.66 85.82 85.63 85.79 51,119 +0.09(+0.10%)
Jan 04, 2008 85.67 85.79 85.63 85.70 81,182 +0.29(+0.34%)
Jan 03, 2008 85.25 85.43 85.14 85.41 12,686 +0.13(+0.15%)
Jan 02, 2008 84.95 85.35 84.76 85.28 70,397 +0.44(+0.52%)
Jan 01, 2008 84.93 84.93 84.61 84.84 254,382 +0.00(+0.00%)
Dec 31, 2007 84.93 84.93 84.61 84.84 254,382 +0.26(+0.30%)
Dec 28, 2007 84.39 84.66 84.34 84.58 17,164 +0.43(+0.52%)
Dec 27, 2007 84.05 84.16 83.97 84.15 19,651 +0.10(+0.11%)
Dec 26, 2007 84.24 84.34 84.03 84.05 18,034 -0.26(-0.31%)
Dec 24, 2007 84.22 84.39 84.22 84.31 9,825 -0.18(-0.21%)
Dec 21, 2007 84.73 84.73 84.42 84.48 21,812 -0.43(-0.50%)
Dec 20, 2007 84.88 85.06 84.74 84.91 33,457 +0.02(+0.02%)
Dec 19, 2007 84.76 84.93 84.46 84.89 16,169 +0.42(+0.49%)
Dec 18, 2007 84.47 84.71 84.36 84.48 24,800 -0.03(-0.04%)
Dec 17, 2007 84.22 84.51 84.19 84.51 64,303 +0.44(+0.53%)
Dec 14, 2007 84.16 84.25 84.03 84.07 44,527 -0.31(-0.36%)
Dec 13, 2007 84.55 84.57 83.66 84.37 70,148 -0.23(-0.28%)
Dec 12, 2007 84.32 84.82 84.22 84.61 67,785 -0.62(-0.73%)
Dec 11, 2007 84.52 85.22 84.34 85.22 50,622 +0.96(+1.14%)
Dec 10, 2007 84.61 84.63 84.22 84.27 105,969 -0.25(-0.29%)
Dec 07, 2007 84.61 84.69 84.29 84.52 63,805 -0.22(-0.26%)
Dec 06, 2007 85.12 85.12 84.72 84.73 40,049 -0.35(-0.41%)
Dec 05, 2007 85.14 85.25 84.96 85.08 61,691 -0.11(-0.13%)
Dec 04, 2007 85.18 85.33 85.01 85.19 71,268 -0.03(-0.04%)
Dec 03, 2007 87.44 87.44 84.91 85.22 47,636 +0.08(+0.09%)
Nov 30, 2007 84.78 85.14 84.69 85.14 34,203 +0.14(+0.17%)
Nov 29, 2007 85.02 85.15 84.89 85.00 31,218 +0.31(+0.36%)
Nov 28, 2007 84.90 84.95 84.56 84.69 25,994 -0.20(-0.24%)
Nov 27, 2007 85.43 85.43 84.74 84.89 55,969 -0.45(-0.53%)
Nov 26, 2007 84.84 85.51 84.73 85.35 58,581 +0.70(+0.83%)
Nov 23, 2007 84.82 84.82 84.59 84.65 34,950 -0.30(-0.35%)
Nov 21, 2007 84.89 85.12 84.80 84.94 26,616 +0.52(+0.62%)
Nov 20, 2007 84.45 84.62 84.23 84.42 93,687 +0.02(+0.02%)
Nov 19, 2007 83.83 84.52 83.83 84.40 11,106 +0.55(+0.65%)
Nov 16, 2007 83.78 84.07 83.78 83.86 31,218 +0.00(+0.00%)
Nov 15, 2007 83.78 83.98 83.58 83.86 26,865 +0.32(+0.38%)
Nov 14, 2007 83.29 83.54 83.29 83.54 30,969 +0.18(+0.22%)
Nov 13, 2007 83.68 83.68 83.35 83.35 17,039 -0.50(-0.59%)
Nov 12, 2007 83.85 83.86 83.68 83.85 16,293 +0.10(+0.12%)
Nov 09, 2007 83.78 83.80 83.58 83.75 28,358 +0.27(+0.33%)
Nov 08, 2007 83.26 83.58 83.26 83.47 127,362 +0.26(+0.31%)
Nov 07, 2007 82.97 83.27 82.97 83.21 37,549 +0.30(+0.36%)
Nov 06, 2007 82.93 83.05 82.88 82.92 6,840 -0.07(-0.09%)
Nov 05, 2007 83.13 83.16 82.97 82.99 22,761 +0.03(+0.04%)
Nov 02, 2007 82.88 83.17 82.85 82.96 15,174 +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.