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, 2009 91.66 91.91 91.66 91.90 1,652,711 +0.33(+0.37%)
Mar 30, 2009 91.63 91.68 91.50 91.57 34,903 +0.20(+0.22%)
Mar 26, 2009 91.09 91.43 91.08 91.37 62,471 +0.22(+0.24%)
Mar 25, 2009 91.31 91.47 90.99 91.15 48,643 -0.23(-0.25%)
Mar 24, 2009 91.50 91.67 91.26 91.39 99,046 -0.09(-0.10%)
Mar 23, 2009 91.62 91.64 91.47 91.47 49,629 -0.16(-0.17%)
Mar 20, 2009 91.83 91.90 91.63 91.63 36,888 -0.03(-0.03%)
Mar 19, 2009 93.98 93.98 91.65 91.67 109,199 -0.23(-0.25%)
Mar 18, 2009 90.47 91.99 90.40 91.90 66,724 +1.66(+1.84%)
Mar 17, 2009 90.44 90.65 90.19 90.23 63,361 -0.21(-0.23%)
Mar 16, 2009 90.46 90.63 90.40 90.44 56,495 -0.34(-0.38%)
Mar 13, 2009 90.42 90.91 90.39 90.79 0 +0.24(+0.27%)
Mar 12, 2009 90.53 90.76 90.43 90.55 131,971 +0.15(+0.17%)
Mar 11, 2009 90.19 90.56 89.97 90.39 80,927 +0.13(+0.14%)
Mar 10, 2009 90.46 90.46 90.19 90.27 118,637 -0.39(-0.43%)
Mar 09, 2009 90.82 90.82 90.40 90.66 52,645 -0.06(-0.07%)
Mar 06, 2009 90.68 91.07 90.62 90.72 0 -0.17(-0.18%)
Mar 05, 2009 90.75 91.07 90.59 90.89 108,854 +0.38(+0.42%)
Mar 04, 2009 90.36 90.51 90.25 90.51 63,131 -0.40(-0.44%)
Mar 02, 2009 90.55 90.93 90.54 90.90 118,763 +0.40(+0.45%)
Feb 27, 2009 90.39 90.53 90.19 90.50 0 +0.31(+0.35%)
Feb 26, 2009 90.21 90.34 90.12 90.19 91,470 -0.14(-0.15%)
Feb 25, 2009 90.81 90.87 90.28 90.32 114,737 -0.47(-0.52%)
Feb 24, 2009 91.07 91.18 90.73 90.79 78,982 -0.19(-0.21%)
Feb 23, 2009 90.69 91.03 90.69 90.99 72,789 -0.09(-0.10%)
Feb 20, 2009 91.32 91.41 90.99 91.07 195,288 +0.19(+0.21%)
Feb 19, 2009 90.70 91.03 90.70 90.88 47,306 -0.14(-0.15%)
Feb 18, 2009 91.53 91.53 90.95 91.02 116,882 -0.51(-0.56%)
Feb 17, 2009 91.46 91.67 91.28 91.53 55,338 +0.85(+0.94%)
Feb 13, 2009 90.99 91.06 90.67 90.68 258,174 -0.50(-0.54%)
Feb 12, 2009 91.37 91.48 91.17 91.18 65,510 +0.05(+0.05%)
Feb 11, 2009 91.22 91.43 91.11 91.13 83,915 +0.08(+0.09%)
Feb 10, 2009 90.62 91.19 90.51 91.05 108,180 +0.77(+0.85%)
Feb 09, 2009 90.30 90.48 90.19 90.28 100,011 -0.12(-0.13%)
Feb 06, 2009 90.57 90.73 90.40 90.40 65,563 -0.38(-0.41%)
Feb 05, 2009 90.63 90.89 90.50 90.78 77,421 +0.06(+0.07%)
Feb 04, 2009 90.68 90.78 90.40 90.71 122,343 -0.05(-0.05%)
Feb 03, 2009 91.38 91.38 90.76 90.76 78,720 -0.75(-0.82%)
Feb 02, 2009 91.03 91.53 90.91 91.51 53,874 +0.23(+0.25%)
Jan 30, 2009 91.28 91.50 91.04 91.28 0 +0.09(+0.10%)
Jan 29, 2009 91.66 91.66 90.96 91.19 78,991 -0.38(-0.41%)
Jan 28, 2009 92.09 92.09 91.34 91.57 37,250 -0.44(-0.48%)
Jan 27, 2009 91.83 92.11 91.68 92.01 39,036 +0.26(+0.28%)
Jan 26, 2009 91.82 92.02 91.58 91.75 87,364 -0.14(-0.16%)
Jan 23, 2009 92.09 92.09 91.63 91.90 130,702 -0.10(-0.10%)
Jan 22, 2009 92.33 92.33 91.87 91.99 72,146 -0.18(-0.20%)
Jan 21, 2009 92.45 92.63 92.18 92.18 61,949 -0.47(-0.51%)
Jan 20, 2009 92.07 92.76 92.06 92.65 48,698 +0.02(+0.02%)
Jan 16, 2009 92.46 92.92 92.42 92.63 41,448 -0.31(-0.34%)
Jan 15, 2009 93.00 93.24 92.87 92.95 112,599 -0.13(-0.14%)
Jan 14, 2009 92.98 93.30 92.98 93.07 109,161 +0.28(+0.30%)
Jan 13, 2009 92.65 92.95 92.54 92.79 64,342 -0.04(-0.04%)
Jan 12, 2009 92.45 92.92 92.44 92.83 76,175 +0.21(+0.22%)
Jan 09, 2009 92.20 92.81 92.20 92.63 71,631 +0.28(+0.30%)
Jan 08, 2009 92.23 92.39 92.02 92.35 43,448 +0.18(+0.19%)
Jan 07, 2009 91.95 92.17 91.80 92.17 84,194 +0.14(+0.16%)
Jan 06, 2009 91.65 92.15 91.50 92.03 454,540 +0.09(+0.10%)
Jan 05, 2009 92.15 92.18 91.78 91.94 608,754 +0.06(+0.07%)
Jan 02, 2009 92.75 92.80 91.78 91.87 0 -0.59(-0.64%)
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.