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 30, 2009 91.50 91.72 91.26 91.50 0 +0.09(+0.10%)
Jan 29, 2009 91.88 91.88 91.18 91.41 78,800 -0.38(-0.41%)
Jan 28, 2009 92.31 92.31 91.56 91.79 37,160 -0.44(-0.48%)
Jan 27, 2009 92.05 92.34 91.90 92.23 38,942 +0.26(+0.28%)
Jan 26, 2009 92.04 92.24 91.80 91.98 87,153 -0.14(-0.16%)
Jan 23, 2009 92.31 92.31 91.86 92.12 130,387 -0.10(-0.10%)
Jan 22, 2009 92.55 92.55 92.10 92.22 71,972 -0.18(-0.20%)
Jan 21, 2009 92.67 92.85 92.40 92.40 61,799 -0.48(-0.51%)
Jan 20, 2009 92.30 92.99 92.28 92.88 48,580 +0.02(+0.02%)
Jan 16, 2009 92.68 93.15 92.64 92.86 41,348 -0.31(-0.34%)
Jan 15, 2009 93.23 93.47 93.09 93.17 112,328 -0.13(-0.14%)
Jan 14, 2009 93.20 93.52 93.20 93.30 108,898 +0.28(+0.30%)
Jan 13, 2009 92.87 93.17 92.76 93.02 64,187 -0.04(-0.04%)
Jan 12, 2009 92.67 93.15 92.67 93.06 75,991 +0.21(+0.22%)
Jan 09, 2009 92.42 93.03 92.42 92.85 71,458 +0.28(+0.30%)
Jan 08, 2009 92.45 92.61 92.24 92.57 43,343 +0.18(+0.19%)
Jan 07, 2009 92.17 92.39 92.02 92.39 83,990 +0.14(+0.16%)
Jan 06, 2009 91.87 92.37 91.72 92.25 453,443 +0.09(+0.10%)
Jan 05, 2009 92.37 92.40 92.00 92.16 607,285 +0.06(+0.07%)
Jan 02, 2009 92.97 93.03 92.00 92.10 0 -0.59(-0.64%)
Jan 01, 2009 93.16 93.17 92.66 92.69 0 +0.00(+0.00%)
Dec 31, 2008 93.16 93.17 92.66 92.69 128,906 -0.36(-0.39%)
Dec 30, 2008 93.14 93.21 92.84 93.05 518,327 -0.10(-0.11%)
Dec 29, 2008 93.36 93.44 93.07 93.15 110,875 +0.02(+0.02%)
Dec 26, 2008 93.07 93.27 93.02 93.14 59,245 +0.10(+0.11%)
Dec 24, 2008 93.10 93.22 92.98 93.04 30,891 -0.05(-0.05%)
Dec 23, 2008 93.08 93.22 92.88 93.09 138,821 -0.04(-0.04%)
Dec 22, 2008 93.31 93.45 93.11 93.13 153,185 -0.38(-0.40%)
Dec 19, 2008 93.36 93.62 93.35 93.51 111,322 -0.19(-0.21%)
Dec 18, 2008 93.74 93.99 93.65 93.70 138,699 +0.34(+0.36%)
Dec 17, 2008 94.06 94.14 93.36 93.36 378,638 -0.42(-0.44%)
Dec 16, 2008 92.85 93.84 92.25 93.78 96,006 +0.78(+0.84%)
Dec 15, 2008 92.81 93.11 92.65 93.00 65,846 +0.08(+0.09%)
Dec 12, 2008 92.88 92.93 92.05 92.92 72,361 +0.29(+0.31%)
Dec 11, 2008 92.58 92.79 92.33 92.63 106,630 +0.10(+0.10%)
Dec 10, 2008 92.18 92.54 92.05 92.54 265,983 +0.12(+0.13%)
Dec 09, 2008 92.05 92.55 91.98 92.42 338,221 +0.57(+0.62%)
Dec 08, 2008 92.06 92.13 91.75 91.85 137,420 -0.30(-0.33%)
Dec 05, 2008 92.60 92.79 92.05 92.15 155,729 -0.72(-0.78%)
Dec 04, 2008 92.67 92.90 92.23 92.87 101,704 +0.35(+0.38%)
Dec 03, 2008 92.60 92.77 92.00 92.52 96,955 +0.14(+0.16%)
Dec 02, 2008 92.26 92.55 91.92 92.38 89,965 +0.09(+0.09%)
Dec 01, 2008 91.80 92.61 91.69 92.29 262,117 +0.76(+0.83%)
Nov 28, 2008 91.28 91.61 91.18 91.53 86,830 +0.34(+0.37%)
Nov 26, 2008 91.26 91.33 91.08 91.18 148,213 +0.13(+0.14%)
Nov 25, 2008 90.76 91.29 90.73 91.05 85,604 +0.73(+0.81%)
Nov 24, 2008 90.79 90.80 90.31 90.32 115,436 -0.75(-0.82%)
Nov 21, 2008 90.92 91.28 90.85 91.07 216,389 -0.44(-0.48%)
Nov 20, 2008 91.41 91.51 91.08 91.51 422,190 +0.58(+0.64%)
Nov 19, 2008 90.39 90.96 90.31 90.93 119,125 +0.51(+0.57%)
Nov 18, 2008 90.07 90.46 89.99 90.42 252,479 +0.41(+0.45%)
Nov 17, 2008 89.92 90.07 89.84 90.01 69,749 +0.06(+0.07%)
Nov 14, 2008 89.75 90.03 89.66 89.95 117,482 +0.53(+0.59%)
Nov 13, 2008 89.71 89.91 89.36 89.42 129,722 -0.30(-0.33%)
Nov 12, 2008 89.37 89.75 89.34 89.72 77,926 +0.30(+0.34%)
Nov 11, 2008 89.25 89.42 89.02 89.42 94,503 +0.17(+0.19%)
Nov 10, 2008 88.92 89.25 88.72 89.25 46,709 +0.16(+0.18%)
Nov 07, 2008 89.14 89.27 88.90 89.09 310,724 -0.33(-0.37%)
Nov 06, 2008 89.09 89.49 88.98 89.42 104,080 +0.07(+0.08%)
Nov 05, 2008 89.25 89.41 89.10 89.35 48,414 +0.12(+0.13%)
Nov 04, 2008 88.56 89.23 88.38 89.23 85,821 +0.64(+0.72%)
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.