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 (%)
Dec 31, 2009 87.99 88.14 88.14 88.14 198,462 -0.17(-0.19%)
Dec 30, 2009 88.23 88.34 88.18 88.31 44,860 +0.02(+0.03%)
Dec 29, 2009 88.22 88.29 88.11 88.29 48,113 -0.02(-0.03%)
Dec 28, 2009 88.44 88.47 88.30 88.31 96,310 -0.27(-0.31%)
Dec 24, 2009 88.70 88.72 88.55 88.58 27,709 -0.16(-0.18%)
Dec 23, 2009 88.92 88.96 88.73 88.75 54,442 -0.07(-0.08%)
Dec 22, 2009 88.94 88.94 88.80 88.82 85,451 -0.25(-0.28%)
Dec 21, 2009 89.31 89.31 89.02 89.06 80,461 -0.48(-0.54%)
Dec 18, 2009 89.64 89.71 89.54 89.54 28,753 -0.26(-0.29%)
Dec 17, 2009 89.68 89.80 89.58 89.80 55,250 +0.50(+0.56%)
Dec 16, 2009 89.40 89.49 89.22 89.30 144,617 +0.02(+0.02%)
Dec 15, 2009 89.22 89.34 89.16 89.28 51,633 -0.16(-0.18%)
Dec 14, 2009 89.58 89.63 89.43 89.44 104,721 -0.17(-0.19%)
Dec 11, 2009 89.57 89.64 89.43 89.61 78,328 -0.20(-0.22%)
Dec 10, 2009 89.80 89.90 89.64 89.81 208,466 -0.22(-0.24%)
Dec 09, 2009 90.17 90.21 89.91 90.03 142,359 -0.10(-0.12%)
Dec 08, 2009 90.11 90.21 90.06 90.13 50,171 +0.29(+0.32%)
Dec 07, 2009 89.67 89.91 89.66 89.84 85,701 +0.21(+0.23%)
Dec 04, 2009 89.62 89.71 89.50 89.63 58,646 -0.50(-0.55%)
Dec 03, 2009 89.98 90.13 89.97 90.13 67,788 -0.12(-0.13%)
Dec 02, 2009 90.47 90.47 90.20 90.25 33,841 -0.14(-0.16%)
Dec 01, 2009 90.60 90.60 90.39 90.39 177,337 -0.62(-0.68%)
Nov 30, 2009 90.87 91.02 90.81 91.01 69,451 +0.10(+0.11%)
Nov 27, 2009 90.95 90.95 90.79 90.91 62,284 +0.31(+0.34%)
Nov 25, 2009 90.50 90.62 90.35 90.60 172,302 +0.17(+0.19%)
Nov 24, 2009 90.20 90.49 90.20 90.43 44,244 +0.27(+0.30%)
Nov 23, 2009 89.98 90.16 89.98 90.16 90,861 +0.00(+0.00%)
Nov 20, 2009 90.24 90.29 90.11 90.16 90,122 -0.01(-0.01%)
Nov 19, 2009 90.14 90.28 90.06 90.17 89,603 +0.11(+0.12%)
Nov 18, 2009 90.13 90.13 89.98 90.06 79,977 -0.06(-0.07%)
Nov 17, 2009 89.99 90.18 89.94 90.12 113,026 +0.06(+0.07%)
Nov 16, 2009 89.72 90.11 89.69 90.06 30,114 +0.30(+0.33%)
Nov 13, 2009 89.70 89.76 89.61 89.76 29,791 +0.10(+0.12%)
Nov 12, 2009 89.60 89.72 89.49 89.66 35,540 -0.04(-0.04%)
Nov 11, 2009 89.57 89.75 89.56 89.70 36,604 +0.14(+0.15%)
Nov 10, 2009 89.68 89.68 89.44 89.56 51,857 -0.01(-0.01%)
Nov 09, 2009 89.54 89.62 89.46 89.57 137,608 +0.05(+0.05%)
Nov 06, 2009 89.47 89.54 89.38 89.52 73,677 +0.19(+0.21%)
Nov 05, 2009 89.19 89.34 89.16 89.33 74,499 +0.11(+0.13%)
Nov 04, 2009 89.16 89.23 88.98 89.22 128,348 -0.05(-0.05%)
Nov 03, 2009 89.49 89.49 89.21 89.26 116,736 -0.09(-0.10%)
Nov 02, 2009 89.51 89.52 88.94 89.35 473,931 -0.62(-0.69%)
Oct 30, 2009 89.80 90.03 89.71 89.97 81,843 +0.39(+0.44%)
Oct 29, 2009 89.58 89.64 89.43 89.58 53,519 -0.23(-0.26%)
Oct 28, 2009 89.65 89.87 89.59 89.81 56,223 +0.17(+0.19%)
Oct 27, 2009 89.28 89.64 89.17 89.64 43,907 +0.53(+0.59%)
Oct 26, 2009 89.23 89.29 89.05 89.11 152,076 -0.25(-0.28%)
Oct 23, 2009 89.43 89.50 89.34 89.36 64,926 -0.33(-0.37%)
Oct 22, 2009 89.55 89.72 89.51 89.69 42,691 -0.08(-0.09%)
Oct 21, 2009 89.73 89.85 89.57 89.77 78,225 -0.26(-0.28%)
Oct 20, 2009 90.05 90.11 89.98 90.03 137,966 +0.29(+0.32%)
Oct 19, 2009 89.55 89.78 89.54 89.74 56,309 +0.03(+0.04%)
Oct 16, 2009 89.54 89.71 89.51 89.70 61,077 +0.19(+0.21%)
Oct 15, 2009 89.57 89.79 89.47 89.51 84,134 -0.21(-0.23%)
Oct 14, 2009 89.77 89.92 89.65 89.72 61,453 -0.32(-0.36%)
Oct 13, 2009 89.94 90.10 89.91 90.04 113,839 +0.23(+0.26%)
Oct 12, 2009 89.73 89.92 89.67 89.81 58,796 +0.14(+0.15%)
Oct 09, 2009 89.84 89.94 89.62 89.67 50,391 -0.56(-0.62%)
Oct 08, 2009 90.35 90.40 90.13 90.23 72,605 -0.16(-0.18%)
Oct 07, 2009 90.26 90.47 90.26 90.39 63,751 +0.30(+0.34%)
Oct 06, 2009 90.14 90.18 90.05 90.09 48,865 -0.12(-0.13%)
Oct 05, 2009 90.40 90.40 90.17 90.21 171,600 +0.01(+0.01%)
Oct 02, 2009 90.52 90.52 90.19 90.20 178,996 -0.10(-0.12%)
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.