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 (%)
Jun 30, 2009 88.86 89.19 88.79 89.08 35,111 -0.01(-0.01%)
Jun 29, 2009 89.19 89.24 89.08 89.08 37,894 +0.02(+0.03%)
Jun 26, 2009 89.12 89.18 89.02 89.06 58,371 +0.12(+0.14%)
Jun 25, 2009 88.55 88.99 88.46 88.94 45,850 +0.64(+0.73%)
Jun 24, 2009 88.42 88.69 88.26 88.30 100,000 -0.09(-0.10%)
Jun 23, 2009 88.25 88.50 88.24 88.38 30,129 +0.10(+0.11%)
Jun 22, 2009 88.22 88.40 88.16 88.29 111,581 +0.34(+0.38%)
Jun 19, 2009 87.70 88.05 87.68 87.95 75,120 +0.15(+0.17%)
Jun 18, 2009 88.18 88.21 87.72 87.80 42,474 -0.67(-0.75%)
Jun 17, 2009 88.47 88.70 88.37 88.46 92,499 +0.08(+0.09%)
Jun 16, 2009 88.18 88.44 88.10 88.38 142,213 +0.21(+0.24%)
Jun 15, 2009 88.22 88.32 88.14 88.18 53,786 +0.20(+0.23%)
Jun 12, 2009 87.83 88.09 87.79 87.97 126,163 +0.18(+0.21%)
Jun 11, 2009 87.40 87.96 87.38 87.79 150,137 +0.32(+0.37%)
Jun 10, 2009 87.60 87.72 87.29 87.47 65,734 -0.17(-0.19%)
Jun 09, 2009 87.68 87.82 87.55 87.64 153,736 +0.35(+0.40%)
Jun 08, 2009 87.71 87.81 87.26 87.29 87,822 -0.48(-0.55%)
Jun 05, 2009 88.03 88.16 87.68 87.77 185,944 -1.05(-1.18%)
Jun 04, 2009 89.06 89.15 88.74 88.82 99,692 -0.47(-0.52%)
Jun 03, 2009 89.15 89.41 89.08 89.28 155,538 +0.33(+0.37%)
Jun 02, 2009 89.01 89.06 88.79 88.96 107,047 +0.09(+0.10%)
Jun 01, 2009 89.27 89.29 88.80 88.87 173,015 -0.97(-1.08%)
May 29, 2009 89.40 89.87 89.38 89.84 137,174 +0.55(+0.61%)
May 28, 2009 89.54 89.54 89.01 89.29 291,028 -0.01(-0.02%)
May 27, 2009 89.65 89.82 89.24 89.31 79,376 -0.35(-0.39%)
May 26, 2009 90.24 90.28 89.64 89.65 161,096 -0.38(-0.42%)
May 22, 2009 90.20 90.22 89.94 90.03 73,836 -0.25(-0.28%)
May 21, 2009 90.83 90.83 90.23 90.28 71,184 -0.42(-0.46%)
May 20, 2009 90.49 90.81 90.45 90.70 97,268 +0.27(+0.30%)
May 19, 2009 90.40 90.51 90.29 90.43 359,031 -0.05(-0.05%)
May 18, 2009 90.84 90.92 90.47 90.47 46,114 -0.35(-0.38%)
May 15, 2009 90.85 90.95 90.77 90.82 114,856 -0.11(-0.12%)
May 14, 2009 90.90 91.00 90.87 90.93 37,703 +0.06(+0.06%)
May 13, 2009 90.90 91.03 90.85 90.88 106,202 +0.16(+0.18%)
May 12, 2009 90.63 90.78 90.56 90.72 32,243 +0.06(+0.06%)
May 11, 2009 90.48 90.69 90.45 90.66 173,176 +0.45(+0.50%)
May 08, 2009 90.19 90.32 90.11 90.21 68,944 +0.07(+0.08%)
May 07, 2009 90.28 90.38 90.02 90.14 51,770 -0.40(-0.44%)
May 06, 2009 90.39 90.72 90.39 90.53 84,703 +0.07(+0.08%)
May 05, 2009 90.60 90.63 90.39 90.46 190,648 -0.08(-0.09%)
May 04, 2009 90.57 90.61 90.52 90.55 297,331 +0.00(+0.00%)
May 01, 2009 90.56 90.64 90.47 90.55 223,687 -0.34(-0.37%)
Apr 30, 2009 90.71 90.88 90.54 90.88 158,843 +0.10(+0.11%)
Apr 29, 2009 91.06 91.17 90.62 90.79 50,791 -0.28(-0.31%)
Apr 28, 2009 91.42 91.44 90.97 91.07 71,105 -0.31(-0.34%)
Apr 27, 2009 91.27 91.39 91.07 91.38 69,602 +0.39(+0.42%)
Apr 24, 2009 91.08 91.13 90.94 91.00 37,616 -0.18(-0.20%)
Apr 23, 2009 91.17 91.27 91.00 91.18 43,755 -0.03(-0.04%)
Apr 22, 2009 91.33 91.39 91.06 91.21 81,014 -0.04(-0.04%)
Apr 21, 2009 91.67 91.72 91.22 91.25 32,979 -0.23(-0.25%)
Apr 20, 2009 91.35 91.58 91.35 91.48 56,355 +0.36(+0.40%)
Apr 17, 2009 91.40 91.46 91.05 91.12 65,938 -0.42(-0.46%)
Apr 16, 2009 91.64 91.84 91.49 91.54 161,016 -0.26(-0.28%)
Apr 15, 2009 91.84 91.89 91.62 91.79 71,707 +0.03(+0.03%)
Apr 14, 2009 91.62 91.83 91.57 91.76 96,756 +0.27(+0.29%)
Apr 13, 2009 91.44 91.58 91.31 91.50 107,677 +0.39(+0.43%)
Apr 09, 2009 91.11 91.36 90.98 91.10 64,928 -0.19(-0.21%)
Apr 08, 2009 91.34 91.42 91.14 91.29 64,559 +0.10(+0.11%)
Apr 07, 2009 91.26 91.36 91.13 91.19 167,288 +0.14(+0.15%)
Apr 06, 2009 91.22 91.27 91.04 91.05 145,363 -0.11(-0.12%)
Apr 03, 2009 91.66 91.73 91.17 91.17 57,500 -0.70(-0.76%)
Apr 02, 2009 92.02 92.04 91.72 91.87 103,914 -0.38(-0.41%)
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.