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 (%)
Feb 29, 2008 87.95 88.25 87.87 88.25 32,773 +0.73(+0.83%)
Feb 28, 2008 87.20 87.56 87.17 87.52 58,846 +0.68(+0.79%)
Feb 27, 2008 87.11 87.13 86.71 86.83 19,535 +0.14(+0.17%)
Feb 26, 2008 86.59 86.78 86.55 86.69 72,810 +0.19(+0.22%)
Feb 25, 2008 86.74 86.79 86.43 86.50 67,385 -0.35(-0.41%)
Feb 22, 2008 86.97 87.17 86.84 86.85 75,428 -0.20(-0.23%)
Feb 21, 2008 86.40 87.09 86.39 87.05 199,086 +0.62(+0.71%)
Feb 20, 2008 86.50 86.69 86.37 86.43 20,321 -0.12(-0.14%)
Feb 19, 2008 86.73 86.92 86.47 86.55 70,528 -0.55(-0.63%)
Feb 18, 2008 87.11 87.11 86.99 87.10 0 +0.00(+0.00%)
Feb 15, 2008 87.11 87.11 86.99 87.10 58,347 +0.09(+0.10%)
Feb 14, 2008 87.02 87.11 86.87 87.01 66,662 -0.16(-0.18%)
Feb 13, 2008 87.17 87.37 87.12 87.17 242,118 -0.12(-0.14%)
Feb 12, 2008 87.09 87.34 86.89 87.29 70,067 -0.06(-0.07%)
Feb 11, 2008 87.29 87.48 87.23 87.36 38,524 +0.11(+0.13%)
Feb 08, 2008 86.99 87.25 86.97 87.24 143,251 +0.46(+0.53%)
Feb 07, 2008 87.35 87.35 86.60 86.79 40,269 -0.50(-0.57%)
Feb 06, 2008 87.22 87.35 87.12 87.28 54,732 -0.10(-0.12%)
Feb 05, 2008 87.30 87.42 87.19 87.39 81,911 +0.56(+0.64%)
Feb 04, 2008 86.81 86.97 86.79 86.83 47,487 -0.25(-0.29%)
Feb 01, 2008 87.09 87.21 86.87 87.08 271,915 -0.03(-0.04%)
Jan 31, 2008 87.23 87.23 86.92 87.11 96,996 +0.30(+0.34%)
Jan 30, 2008 86.60 86.83 86.46 86.82 50,493 +0.10(+0.12%)
Jan 29, 2008 86.80 86.85 86.58 86.72 258,744 -0.26(-0.30%)
Jan 28, 2008 86.87 87.09 86.82 86.98 58,559 -0.12(-0.14%)
Jan 25, 2008 86.38 87.10 86.31 87.10 33,662 +0.38(+0.44%)
Jan 24, 2008 87.19 87.22 86.71 86.71 163,990 -0.52(-0.60%)
Jan 23, 2008 88.25 88.25 87.15 87.23 61,339 -0.17(-0.19%)
Jan 22, 2008 87.57 87.57 87.07 87.40 130,467 +0.78(+0.90%)
Jan 21, 2008 86.55 86.81 86.42 86.63 0 +0.00(+0.00%)
Jan 18, 2008 86.55 86.81 86.42 86.63 57,696 -0.03(-0.04%)
Jan 17, 2008 86.17 86.67 86.17 86.66 49,121 +0.43(+0.50%)
Jan 16, 2008 86.31 86.42 86.10 86.22 107,718 -0.02(-0.03%)
Jan 15, 2008 86.16 86.25 85.99 86.25 109,963 +0.22(+0.26%)
Jan 14, 2008 85.94 86.04 85.88 86.02 49,745 +0.06(+0.07%)
Jan 11, 2008 85.70 85.98 85.70 85.97 33,402 +0.33(+0.38%)
Jan 10, 2008 85.75 85.83 85.56 85.64 144,497 -0.05(-0.06%)
Jan 09, 2008 85.82 85.97 85.69 85.69 152,851 +0.04(+0.05%)
Jan 08, 2008 85.49 85.69 85.38 85.65 34,784 +0.06(+0.08%)
Jan 07, 2008 85.45 85.61 85.43 85.58 51,241 +0.09(+0.10%)
Jan 04, 2008 85.46 85.58 85.42 85.49 81,376 +0.29(+0.34%)
Jan 03, 2008 85.05 85.22 84.94 85.21 12,716 +0.13(+0.15%)
Jan 02, 2008 84.75 85.15 84.56 85.08 70,565 +0.44(+0.52%)
Jan 01, 2008 84.72 84.72 84.40 84.64 254,990 +0.00(+0.00%)
Dec 31, 2007 84.72 84.72 84.40 84.64 254,990 +0.26(+0.30%)
Dec 28, 2007 84.19 84.46 84.14 84.38 17,205 +0.43(+0.52%)
Dec 27, 2007 83.85 83.95 83.77 83.95 19,698 +0.10(+0.11%)
Dec 26, 2007 84.04 84.14 83.83 83.85 18,077 -0.26(-0.31%)
Dec 24, 2007 84.02 84.19 84.02 84.11 9,849 -0.18(-0.21%)
Dec 21, 2007 84.53 84.53 84.22 84.28 21,864 -0.43(-0.50%)
Dec 20, 2007 84.68 84.85 84.54 84.71 33,537 +0.02(+0.02%)
Dec 19, 2007 84.56 84.72 84.26 84.69 16,207 +0.42(+0.49%)
Dec 18, 2007 84.27 84.51 84.16 84.28 24,860 -0.03(-0.04%)
Dec 17, 2007 84.02 84.31 83.99 84.31 64,456 +0.44(+0.53%)
Dec 14, 2007 83.96 84.05 83.83 83.87 44,633 -0.30(-0.36%)
Dec 13, 2007 84.35 84.37 83.46 84.17 70,316 -0.23(-0.28%)
Dec 12, 2007 84.12 84.62 84.02 84.40 67,947 -0.62(-0.73%)
Dec 11, 2007 84.32 85.02 84.14 85.02 50,743 +0.95(+1.14%)
Dec 10, 2007 84.41 84.43 84.02 84.07 106,222 -0.25(-0.29%)
Dec 07, 2007 84.40 84.48 84.09 84.32 63,958 -0.22(-0.26%)
Dec 06, 2007 84.92 84.92 84.52 84.53 40,145 -0.34(-0.41%)
Dec 05, 2007 84.94 85.05 84.76 84.88 61,838 -0.11(-0.13%)
Dec 04, 2007 84.98 85.13 84.80 84.99 71,438 -0.03(-0.04%)
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.