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 (%)
Mar 31, 2010 111.10 111.23 111.07 111.18 47,766 +0.20(+0.18%)
Mar 30, 2010 110.94 110.99 110.79 110.98 47,103 +0.04(+0.04%)
Mar 29, 2010 110.99 111.08 110.86 110.94 222,878 +0.00(+0.00%)
Mar 26, 2010 110.64 110.98 110.64 110.94 53,491 +0.17(+0.15%)
Mar 25, 2010 110.89 110.93 110.51 110.77 99,029 -0.15(-0.14%)
Mar 24, 2010 111.32 111.36 110.85 110.92 92,351 -0.73(-0.65%)
Mar 23, 2010 111.81 111.84 111.64 111.65 33,125 -0.10(-0.09%)
Mar 22, 2010 111.76 111.76 111.63 111.75 118,068 +0.27(+0.24%)
Mar 19, 2010 111.58 111.71 111.46 111.48 54,628 -0.19(-0.17%)
Mar 18, 2010 111.86 111.86 111.63 111.67 83,796 -0.25(-0.22%)
Mar 17, 2010 111.95 111.97 111.77 111.92 27,770 -0.01(-0.01%)
Mar 16, 2010 111.67 111.97 111.63 111.93 28,903 +0.28(+0.25%)
Mar 15, 2010 111.62 111.67 111.60 111.65 63,397 +0.06(+0.05%)
Mar 12, 2010 111.42 111.72 111.37 111.59 53,937 +0.01(+0.01%)
Mar 11, 2010 111.65 111.65 111.49 111.58 61,727 -0.13(-0.12%)
Mar 10, 2010 111.79 111.79 111.64 111.71 38,023 -0.17(-0.15%)
Mar 09, 2010 111.97 111.97 111.80 111.88 177,615 +0.14(+0.13%)
Mar 08, 2010 111.76 111.81 111.70 111.74 109,752 -0.13(-0.12%)
Mar 05, 2010 111.96 111.96 111.75 111.87 214,204 -0.38(-0.34%)
Mar 04, 2010 112.12 112.32 112.04 112.25 243,901 +0.03(+0.03%)
Mar 03, 2010 112.07 112.24 112.04 112.22 61,237 +0.00(+0.00%)
Mar 02, 2010 112.04 112.23 111.99 112.22 164,500 +0.10(+0.09%)
Mar 01, 2010 112.18 112.23 112.06 112.12 317,887 -0.14(-0.12%)
Feb 26, 2010 112.21 112.39 112.18 112.26 114,188 +0.10(+0.09%)
Feb 25, 2010 112.23 112.23 112.04 112.16 34,737 +0.36(+0.32%)
Feb 24, 2010 111.82 111.96 111.75 111.80 73,723 -0.03(-0.03%)
Feb 23, 2010 111.48 111.86 111.40 111.83 113,651 +0.53(+0.48%)
Feb 22, 2010 111.26 111.36 111.24 111.30 17,096 +0.03(+0.03%)
Feb 19, 2010 111.25 111.31 111.11 111.27 79,896 -0.13(-0.11%)
Feb 18, 2010 111.67 111.67 111.27 111.40 55,632 -0.23(-0.21%)
Feb 17, 2010 111.86 111.95 111.55 111.63 66,093 -0.38(-0.34%)
Feb 16, 2010 111.69 112.10 111.69 112.01 61,902 +0.10(+0.09%)
Feb 12, 2010 111.93 111.91 111.91 111.91 52,800 +0.21(+0.19%)
Feb 11, 2010 111.70 111.74 111.55 111.70 89,036 +0.03(+0.03%)
Feb 10, 2010 112.02 112.02 111.63 111.67 143,341 -0.31(-0.28%)
Feb 09, 2010 112.17 112.28 111.92 111.98 46,922 -0.24(-0.21%)
Feb 08, 2010 112.15 112.32 112.13 112.22 140,295 -0.12(-0.11%)
Feb 05, 2010 112.13 112.52 112.07 112.34 66,020 +0.26(+0.23%)
Feb 04, 2010 111.83 112.08 111.75 112.08 111,861 +0.64(+0.57%)
Feb 03, 2010 111.58 111.62 111.44 111.44 71,806 -0.24(-0.22%)
Feb 02, 2010 111.70 111.75 111.60 111.68 75,591 +0.05(+0.05%)
Feb 01, 2010 111.74 111.74 111.53 111.63 209,098 -0.41(-0.37%)
Jan 29, 2010 111.63 112.04 111.52 112.04 69,461 +0.27(+0.24%)
Jan 28, 2010 111.52 111.77 111.52 111.77 37,563 +0.14(+0.13%)
Jan 27, 2010 111.99 112.07 111.61 111.63 86,721 -0.24(-0.21%)
Jan 26, 2010 111.97 111.98 111.74 111.87 46,213 +0.14(+0.13%)
Jan 25, 2010 111.67 111.80 111.67 111.73 71,803 -0.10(-0.09%)
Jan 22, 2010 111.70 111.87 111.69 111.83 85,008 +0.06(+0.05%)
Jan 21, 2010 111.34 111.79 111.29 111.77 70,955 +0.31(+0.28%)
Jan 20, 2010 111.45 111.59 111.42 111.46 121,119 +0.21(+0.19%)
Jan 19, 2010 111.32 111.32 111.20 111.25 27,092 -0.11(-0.10%)
Jan 15, 2010 111.31 111.36 111.36 111.36 67,300 +0.30(+0.27%)
Jan 14, 2010 111.06 111.20 110.96 111.06 169,727 +0.27(+0.24%)
Jan 13, 2010 110.93 111.08 110.76 110.79 190,873 -0.37(-0.33%)
Jan 12, 2010 111.10 111.17 110.98 111.16 46,784 +0.48(+0.43%)
Jan 11, 2010 110.62 110.74 110.57 110.68 59,120 +0.12(+0.11%)
Jan 08, 2010 110.70 110.70 110.51 110.56 123,124 +0.16(+0.15%)
Jan 07, 2010 110.45 110.60 110.35 110.40 63,748 -0.04(-0.04%)
Jan 06, 2010 110.64 110.64 110.34 110.44 52,319 -0.15(-0.14%)
Jan 05, 2010 110.60 110.75 110.51 110.59 82,974 +0.35(+0.32%)
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.