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 88.21 88.36 88.36 88.36 197,983 -0.17(-0.19%)
Dec 30, 2009 88.45 88.55 88.39 88.53 44,751 +0.02(+0.03%)
Dec 29, 2009 88.44 88.50 88.33 88.50 47,997 -0.02(-0.03%)
Dec 28, 2009 88.65 88.69 88.52 88.53 96,078 -0.27(-0.31%)
Dec 24, 2009 88.92 88.94 88.77 88.80 27,642 -0.16(-0.18%)
Dec 23, 2009 89.14 89.18 88.94 88.96 54,310 -0.07(-0.08%)
Dec 22, 2009 89.16 89.16 89.02 89.03 85,245 -0.25(-0.28%)
Dec 21, 2009 89.53 89.53 89.24 89.28 80,266 -0.48(-0.54%)
Dec 18, 2009 89.86 89.93 89.75 89.76 28,683 -0.26(-0.29%)
Dec 17, 2009 89.90 90.02 89.80 90.02 55,117 +0.51(+0.56%)
Dec 16, 2009 89.62 89.71 89.43 89.51 144,268 +0.02(+0.02%)
Dec 15, 2009 89.43 89.55 89.38 89.50 51,509 -0.16(-0.18%)
Dec 14, 2009 89.79 89.84 89.65 89.66 104,468 -0.17(-0.19%)
Dec 11, 2009 89.79 89.86 89.65 89.83 78,139 -0.20(-0.22%)
Dec 10, 2009 90.02 90.11 89.86 90.03 207,963 -0.22(-0.24%)
Dec 09, 2009 90.39 90.43 90.13 90.24 142,015 -0.10(-0.12%)
Dec 08, 2009 90.32 90.43 90.28 90.35 50,050 +0.29(+0.32%)
Dec 07, 2009 89.89 90.13 89.88 90.06 85,494 +0.21(+0.23%)
Dec 04, 2009 89.84 89.93 89.72 89.85 58,504 -0.50(-0.55%)
Dec 03, 2009 90.20 90.35 90.18 90.35 67,624 -0.12(-0.13%)
Dec 02, 2009 90.68 90.68 90.42 90.47 33,759 -0.14(-0.16%)
Dec 01, 2009 90.82 90.82 90.61 90.61 176,909 -0.62(-0.68%)
Nov 30, 2009 91.09 91.24 91.03 91.23 69,284 +0.10(+0.11%)
Nov 27, 2009 91.17 91.17 91.01 91.13 62,134 +0.31(+0.34%)
Nov 25, 2009 90.72 90.84 90.56 90.82 171,886 +0.17(+0.19%)
Nov 24, 2009 90.42 90.71 90.42 90.65 44,137 +0.27(+0.30%)
Nov 23, 2009 90.19 90.38 90.19 90.38 90,642 +0.00(+0.00%)
Nov 20, 2009 90.46 90.51 90.32 90.38 89,905 -0.01(-0.01%)
Nov 19, 2009 90.36 90.50 90.27 90.39 89,386 +0.11(+0.12%)
Nov 18, 2009 90.35 90.35 90.19 90.27 79,784 -0.06(-0.07%)
Nov 17, 2009 90.21 90.39 90.16 90.34 112,753 +0.06(+0.07%)
Nov 16, 2009 89.94 90.32 89.91 90.27 30,041 +0.30(+0.33%)
Nov 13, 2009 89.91 89.98 89.83 89.98 29,719 +0.10(+0.12%)
Nov 12, 2009 89.82 89.94 89.70 89.87 35,454 -0.04(-0.04%)
Nov 11, 2009 89.79 89.97 89.78 89.91 36,515 +0.14(+0.15%)
Nov 10, 2009 89.90 89.90 89.66 89.78 51,732 -0.01(-0.01%)
Nov 09, 2009 89.76 89.83 89.67 89.79 137,276 +0.05(+0.05%)
Nov 06, 2009 89.69 89.76 89.60 89.74 73,499 +0.19(+0.21%)
Nov 05, 2009 89.41 89.55 89.38 89.55 74,319 +0.11(+0.13%)
Nov 04, 2009 89.38 89.45 89.19 89.43 128,038 -0.05(-0.05%)
Nov 03, 2009 89.71 89.71 89.43 89.48 116,454 -0.09(-0.10%)
Nov 02, 2009 89.73 89.74 89.16 89.57 472,787 -0.62(-0.69%)
Oct 30, 2009 90.02 90.25 89.93 90.19 81,645 +0.39(+0.44%)
Oct 29, 2009 89.80 89.86 89.64 89.79 53,390 -0.23(-0.26%)
Oct 28, 2009 89.87 90.09 89.81 90.03 56,087 +0.17(+0.19%)
Oct 27, 2009 89.50 89.86 89.38 89.86 43,801 +0.53(+0.59%)
Oct 26, 2009 89.45 89.50 89.26 89.33 151,709 -0.25(-0.28%)
Oct 23, 2009 89.64 89.71 89.55 89.58 64,769 -0.33(-0.37%)
Oct 22, 2009 89.77 89.93 89.73 89.91 42,588 -0.08(-0.09%)
Oct 21, 2009 89.95 90.07 89.79 89.99 78,036 -0.26(-0.28%)
Oct 20, 2009 90.27 90.33 90.19 90.24 137,633 +0.29(+0.32%)
Oct 19, 2009 89.77 89.99 89.75 89.95 56,173 +0.03(+0.04%)
Oct 16, 2009 89.76 89.93 89.73 89.92 60,929 +0.19(+0.21%)
Oct 15, 2009 89.79 90.01 89.69 89.73 83,931 -0.21(-0.23%)
Oct 14, 2009 89.99 90.14 89.87 89.94 61,305 -0.32(-0.36%)
Oct 13, 2009 90.15 90.32 90.12 90.26 113,564 +0.23(+0.26%)
Oct 12, 2009 89.95 90.14 89.88 90.03 58,654 +0.14(+0.15%)
Oct 09, 2009 90.06 90.15 89.84 89.89 50,270 -0.56(-0.62%)
Oct 08, 2009 90.57 90.62 90.35 90.45 72,429 -0.16(-0.18%)
Oct 07, 2009 90.48 90.68 90.48 90.61 63,597 +0.30(+0.34%)
Oct 06, 2009 90.36 90.40 90.27 90.31 48,747 -0.12(-0.13%)
Oct 05, 2009 90.62 90.62 90.39 90.43 171,185 +0.01(+0.01%)
Oct 02, 2009 90.74 90.74 90.40 90.42 178,564 -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.