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 (%)
Jul 31, 2007 80.42 80.66 80.42 80.66 46,616 +0.18(+0.23%)
Jul 30, 2007 80.68 80.71 80.48 80.48 12,122 -0.17(-0.21%)
Jul 27, 2007 80.63 80.74 80.54 80.65 17,996 +0.07(+0.09%)
Jul 26, 2007 80.38 80.66 80.38 80.58 67,112 +0.54(+0.67%)
Jul 25, 2007 80.01 80.10 80.01 80.04 32,993 +0.07(+0.09%)
Jul 24, 2007 79.89 79.97 79.87 79.97 10,997 +0.14(+0.18%)
Jul 23, 2007 79.81 79.86 79.74 79.82 154,595 +0.00(+0.00%)
Jul 20, 2007 79.67 79.88 79.67 79.82 67,112 +0.29(+0.36%)
Jul 19, 2007 79.50 79.54 79.39 79.53 16,246 -0.03(-0.04%)
Jul 18, 2007 79.42 79.64 79.42 79.57 22,370 +0.20(+0.25%)
Jul 17, 2007 79.25 79.43 79.25 79.37 8,373 -0.06(-0.08%)
Jul 16, 2007 79.28 79.45 79.25 79.43 32,993 +0.18(+0.23%)
Jul 13, 2007 79.29 79.29 79.17 79.25 3,999 +0.06(+0.08%)
Jul 12, 2007 79.33 79.35 79.15 79.18 13,997 -0.09(-0.11%)
Jul 11, 2007 79.45 79.52 79.27 79.27 7,748 -0.19(-0.24%)
Jul 10, 2007 79.31 79.46 79.28 79.46 45,241 +0.46(+0.59%)
Jul 09, 2007 79.01 79.04 78.98 79.00 6,623 +0.08(+0.10%)
Jul 06, 2007 78.97 78.98 78.84 78.92 7,748 -0.12(-0.15%)
Jul 05, 2007 79.22 79.23 79.02 79.04 5,124 -0.33(-0.41%)
Jul 03, 2007 79.47 79.53 79.36 79.37 4,624 -0.11(-0.14%)
Jul 02, 2007 79.45 79.50 79.38 79.48 14,122 -0.20(-0.25%)
Jun 29, 2007 79.47 79.69 79.45 79.68 4,999 +0.26(+0.32%)
Jun 28, 2007 79.50 79.52 79.41 79.42 3,999 -0.11(-0.14%)
Jun 27, 2007 79.63 79.66 79.52 79.53 6,248 +0.10(+0.12%)
Jun 26, 2007 79.53 79.53 79.33 79.44 8,498 +0.04(+0.05%)
Jun 25, 2007 79.48 79.48 79.38 79.40 5,249 +0.10(+0.13%)
Jun 22, 2007 79.13 79.32 79.05 79.30 11,122 +0.17(+0.21%)
Jun 21, 2007 79.20 79.23 79.09 79.13 11,122 -0.06(-0.07%)
Jun 20, 2007 79.26 79.26 79.11 79.18 92,982 -0.11(-0.14%)
Jun 19, 2007 79.20 79.30 79.17 79.30 6,498 +0.22(+0.27%)
Jun 18, 2007 79.00 79.09 78.95 79.08 11,497 +0.06(+0.07%)
Jun 15, 2007 78.85 79.03 78.85 79.02 18,496 +0.23(+0.29%)
Jun 14, 2007 78.82 78.88 78.72 78.79 4,749 -0.03(-0.04%)
Jun 13, 2007 78.73 78.85 78.68 78.82 16,496 +0.13(+0.16%)
Jun 12, 2007 78.81 78.85 78.68 78.69 9,998 -0.34(-0.43%)
Jun 11, 2007 78.94 79.07 78.94 79.03 7,748 +0.02(+0.02%)
Jun 08, 2007 78.95 79.05 78.87 79.01 7,498 +0.00(+0.00%)
Jun 07, 2007 79.07 79.10 79.01 79.01 3,749 -0.36(-0.45%)
Jun 06, 2007 79.22 79.38 79.22 79.38 34,868 +0.13(+0.16%)
Jun 05, 2007 79.29 79.30 79.16 79.25 20,746 -0.17(-0.21%)
Jun 04, 2007 79.31 79.42 79.26 79.42 8,498 +0.10(+0.13%)
Jun 01, 2007 79.25 79.45 79.23 79.31 61,363 -0.55(-0.69%)
May 31, 2007 79.93 79.94 79.76 79.86 11,997 -0.07(-0.09%)
May 30, 2007 80.06 80.06 79.89 79.94 23,245 +0.05(+0.06%)
May 29, 2007 79.98 79.98 79.85 79.89 13,497 -0.07(-0.09%)
May 25, 2007 79.98 80.05 79.95 79.96 13,247 -0.08(-0.10%)
May 24, 2007 80.03 80.05 79.90 80.04 14,247 +0.03(+0.04%)
May 23, 2007 80.12 80.12 79.99 80.01 4,999 +0.00(+0.00%)
May 22, 2007 80.06 80.14 80.01 80.01 12,372 -0.20(-0.25%)
May 21, 2007 80.06 80.21 80.06 80.21 6,623 +0.11(+0.14%)
May 18, 2007 80.21 80.22 80.06 80.10 4,124 -0.14(-0.18%)
May 17, 2007 80.30 80.34 80.22 80.24 10,997 -0.18(-0.23%)
May 16, 2007 80.38 80.43 80.38 80.42 5,873 +0.06(+0.07%)
May 15, 2007 80.42 80.46 80.30 80.37 10,373 +0.01(+0.01%)
May 14, 2007 80.46 80.46 80.36 80.36 10,498 -0.12(-0.15%)
May 11, 2007 80.68 80.68 80.48 80.48 1,749 -0.06(-0.07%)
May 10, 2007 80.47 80.54 80.47 80.54 15,247 +0.08(+0.10%)
May 09, 2007 80.58 80.61 80.39 80.46 12,872 -0.13(-0.16%)
May 08, 2007 80.58 80.62 80.56 80.58 10,997 +0.02(+0.02%)
May 07, 2007 80.43 80.57 80.43 80.57 1,874 +0.03(+0.04%)
May 04, 2007 80.54 80.55 80.50 80.54 81,109 +0.12(+0.15%)
May 03, 2007 80.41 80.42 80.33 80.42 16,121 -0.07(-0.09%)
May 02, 2007 80.51 80.51 80.44 80.49 35,493 -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.