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 30, 2010 94.45 94.47 94.28 94.45 608,880 +0.32(+0.34%)
Jul 29, 2010 93.92 94.20 93.91 94.12 213,878 +0.24(+0.26%)
Jul 28, 2010 93.55 93.90 93.54 93.88 117,790 +0.35(+0.37%)
Jul 27, 2010 93.55 93.66 93.51 93.53 235,687 -0.23(-0.24%)
Jul 26, 2010 93.66 93.77 93.59 93.76 55,729 -0.02(-0.03%)
Jul 23, 2010 93.94 94.02 93.75 93.78 251,331 -0.24(-0.25%)
Jul 22, 2010 93.99 94.04 93.86 94.02 121,701 -0.17(-0.18%)
Jul 21, 2010 93.94 94.21 93.91 94.19 69,592 +0.26(+0.28%)
Jul 20, 2010 93.99 94.09 93.90 93.93 139,957 +0.08(+0.09%)
Jul 19, 2010 93.91 93.97 93.80 93.85 95,457 -0.09(-0.09%)
Jul 16, 2010 93.94 94.01 93.70 93.94 110,748 +0.31(+0.33%)
Jul 15, 2010 93.47 93.73 93.47 93.62 146,407 +0.26(+0.27%)
Jul 14, 2010 93.25 93.39 93.15 93.37 91,967 +0.37(+0.39%)
Jul 13, 2010 93.19 93.19 92.94 93.00 343,973 -0.25(-0.27%)
Jul 12, 2010 93.25 93.41 93.23 93.25 185,540 +0.05(+0.05%)
Jul 09, 2010 93.21 93.28 93.18 93.21 95,324 -0.11(-0.11%)
Jul 08, 2010 93.26 93.39 93.15 93.31 173,395 -0.11(-0.12%)
Jul 07, 2010 93.60 93.60 93.41 93.42 534,160 -0.11(-0.12%)
Jul 06, 2010 93.32 93.59 93.27 93.54 229,121 +0.22(+0.23%)
Jul 02, 2010 93.32 93.42 93.18 93.32 109,005 -0.06(-0.06%)
Jul 01, 2010 93.45 93.63 93.36 93.38 277,737 -0.06(-0.06%)
Jun 30, 2010 93.49 93.49 93.25 93.43 107,952 -0.02(-0.03%)
Jun 29, 2010 93.33 93.49 93.33 93.46 67,310 +0.58(+0.62%)
Jun 25, 2010 92.88 93.02 92.77 92.88 59,509 +0.10(+0.10%)
Jun 24, 2010 92.89 92.93 92.67 92.78 73,098 +0.03(+0.03%)
Jun 23, 2010 92.62 92.80 92.58 92.75 97,188 +0.19(+0.20%)
Jun 22, 2010 92.31 92.56 92.22 92.56 119,529 +0.36(+0.40%)
Jun 21, 2010 91.97 92.27 91.97 92.20 142,202 -0.08(-0.09%)
Jun 18, 2010 92.28 92.35 92.23 92.28 90,853 -0.08(-0.09%)
Jun 17, 2010 92.20 92.45 92.19 92.36 102,140 +0.23(+0.25%)
Jun 16, 2010 92.13 92.18 92.00 92.13 115,917 +0.17(+0.18%)
Jun 15, 2010 92.18 92.20 91.91 91.96 69,762 -0.18(-0.19%)
Jun 14, 2010 91.95 92.15 91.83 92.14 156,022 -0.07(-0.08%)
Jun 11, 2010 92.11 92.28 91.95 92.21 143,164 +0.34(+0.37%)
Jun 10, 2010 92.12 92.14 91.84 91.87 314,127 -0.52(-0.56%)
Jun 09, 2010 92.22 92.41 92.16 92.39 123,232 +0.03(+0.03%)
Jun 08, 2010 92.42 92.52 92.31 92.36 325,524 -0.18(-0.19%)
Jun 07, 2010 92.30 92.56 92.27 92.53 864,247 +0.19(+0.21%)
Jun 04, 2010 92.34 92.35 92.10 92.34 353,758 +0.74(+0.80%)
Jun 03, 2010 91.47 91.72 91.41 91.60 191,353 -0.07(-0.08%)
Jun 02, 2010 91.94 91.96 91.65 91.67 435,004 -0.30(-0.33%)
Jun 01, 2010 92.04 92.06 91.80 91.97 267,547 +0.25(+0.27%)
May 28, 2010 91.72 91.92 91.58 91.72 126,482 +0.22(+0.24%)
May 27, 2010 91.61 91.61 91.41 91.50 60,019 -0.50(-0.54%)
May 26, 2010 92.00 92.00 91.68 92.00 138,152 -0.17(-0.18%)
May 25, 2010 92.40 92.52 92.12 92.17 330,445 +0.10(+0.11%)
May 24, 2010 92.19 92.29 92.02 92.08 140,630 -0.02(-0.02%)
May 21, 2010 92.55 92.55 92.04 92.09 502,308 -0.02(-0.03%)
May 20, 2010 92.24 92.30 91.94 92.12 181,659 +0.46(+0.50%)
May 19, 2010 91.68 91.92 91.62 91.66 126,726 -0.04(-0.05%)
May 18, 2010 91.32 91.75 91.30 91.70 240,764 +0.37(+0.40%)
May 17, 2010 91.45 91.64 91.30 91.33 88,137 -0.13(-0.14%)
May 14, 2010 91.46 91.58 91.27 91.46 143,201 +0.43(+0.47%)
May 13, 2010 91.01 91.03 90.76 91.03 173,067 +0.15(+0.17%)
May 12, 2010 90.95 90.99 90.86 90.88 63,405 -0.15(-0.16%)
May 11, 2010 90.92 91.05 90.84 91.03 71,852 +0.10(+0.11%)
May 10, 2010 91.00 91.07 90.89 90.93 164,820 -0.44(-0.49%)
May 07, 2010 91.41 91.82 91.17 91.37 151,522 +0.05(+0.05%)
May 06, 2010 91.33 181.70 90.74 91.33 154 +0.48(+0.53%)
May 05, 2010 90.84 90.87 90.73 90.85 68,083 +0.30(+0.33%)
May 04, 2010 90.58 90.60 90.47 90.55 131,503 +0.37(+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.