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 (%)
Aug 31, 2010 95.58 95.61 95.45 95.58 122,548 +0.17(+0.18%)
Aug 30, 2010 95.20 95.42 95.20 95.41 310,592 +0.49(+0.52%)
Aug 27, 2010 94.92 95.43 94.86 94.92 299,362 -0.55(-0.58%)
Aug 26, 2010 95.36 95.47 95.30 95.47 98,740 +0.15(+0.16%)
Aug 25, 2010 95.70 95.74 95.26 95.32 3,715,430 -0.25(-0.26%)
Aug 24, 2010 95.48 95.64 95.42 95.57 114,795 +0.36(+0.38%)
Aug 23, 2010 95.06 95.23 95.00 95.20 85,036 +0.16(+0.17%)
Aug 20, 2010 95.22 95.24 95.02 95.04 115,980 -0.22(-0.23%)
Aug 19, 2010 95.08 95.36 95.02 95.26 109,078 +0.17(+0.18%)
Aug 18, 2010 95.21 95.28 95.04 95.09 55,223 -0.08(-0.09%)
Aug 17, 2010 95.13 95.18 95.05 95.17 74,472 -0.17(-0.18%)
Aug 16, 2010 95.32 95.39 95.18 95.34 310,227 +0.30(+0.32%)
Aug 13, 2010 95.04 95.04 94.94 95.04 95,190 +0.15(+0.15%)
Aug 12, 2010 95.10 95.10 94.87 94.89 134,867 -0.21(-0.22%)
Aug 11, 2010 95.09 95.19 95.01 95.11 69,721 +0.19(+0.20%)
Aug 10, 2010 94.53 94.93 94.41 94.92 180,385 +0.34(+0.36%)
Aug 09, 2010 94.63 94.63 94.52 94.58 290,796 -0.09(-0.09%)
Aug 06, 2010 94.67 94.72 94.53 94.67 129,551 +0.29(+0.31%)
Aug 05, 2010 94.24 94.38 94.22 94.38 220,121 +0.25(+0.27%)
Aug 04, 2010 94.30 94.30 94.11 94.12 388,671 -0.31(-0.33%)
Aug 03, 2010 94.29 94.47 94.24 94.43 522,329 +0.41(+0.43%)
Aug 02, 2010 94.07 94.18 93.99 94.03 763,606 -0.19(-0.20%)
Jul 30, 2010 94.22 94.24 94.05 94.22 610,353 +0.32(+0.34%)
Jul 29, 2010 93.69 93.98 93.68 93.90 214,396 +0.24(+0.26%)
Jul 28, 2010 93.33 93.68 93.31 93.65 118,075 +0.35(+0.37%)
Jul 27, 2010 93.32 93.43 93.28 93.30 236,258 -0.23(-0.24%)
Jul 26, 2010 93.43 93.55 93.36 93.53 55,864 -0.02(-0.03%)
Jul 23, 2010 93.72 93.79 93.52 93.56 251,940 -0.23(-0.25%)
Jul 22, 2010 93.77 93.81 93.63 93.79 121,995 -0.17(-0.18%)
Jul 21, 2010 93.71 93.98 93.68 93.96 69,760 +0.26(+0.28%)
Jul 20, 2010 93.77 93.86 93.67 93.70 140,296 +0.08(+0.09%)
Jul 19, 2010 93.69 93.74 93.58 93.62 95,688 -0.09(-0.10%)
Jul 16, 2010 93.71 93.78 93.47 93.71 111,016 +0.31(+0.33%)
Jul 15, 2010 93.25 93.50 93.25 93.40 146,761 +0.26(+0.27%)
Jul 14, 2010 93.02 93.17 92.92 93.14 92,190 +0.36(+0.39%)
Jul 13, 2010 92.96 92.96 92.71 92.78 344,806 -0.25(-0.27%)
Jul 12, 2010 93.02 93.18 93.01 93.03 185,989 +0.05(+0.05%)
Jul 09, 2010 92.98 93.05 92.95 92.98 95,555 -0.11(-0.11%)
Jul 08, 2010 93.04 93.17 92.92 93.09 173,814 -0.11(-0.12%)
Jul 07, 2010 93.38 93.38 93.18 93.20 535,453 -0.11(-0.12%)
Jul 06, 2010 93.09 93.36 93.04 93.31 229,675 +0.22(+0.23%)
Jul 02, 2010 93.09 93.20 92.96 93.09 109,269 -0.06(-0.06%)
Jul 01, 2010 93.22 93.40 93.13 93.15 278,409 -0.06(-0.06%)
Jun 30, 2010 93.26 93.26 93.02 93.21 108,213 -0.02(-0.03%)
Jun 29, 2010 93.10 93.26 93.10 93.23 67,473 +0.57(+0.62%)
Jun 25, 2010 92.66 92.79 92.54 92.66 59,653 +0.10(+0.10%)
Jun 24, 2010 92.66 92.71 92.45 92.56 73,275 +0.03(+0.03%)
Jun 23, 2010 92.40 92.58 92.36 92.53 97,423 +0.19(+0.20%)
Jun 22, 2010 92.09 92.34 92.00 92.34 119,818 +0.36(+0.40%)
Jun 21, 2010 91.74 92.04 91.74 91.98 142,546 -0.08(-0.09%)
Jun 18, 2010 92.06 92.13 92.01 92.06 91,073 -0.08(-0.09%)
Jun 17, 2010 91.98 92.23 91.97 92.14 102,388 +0.23(+0.26%)
Jun 16, 2010 91.91 91.96 91.78 91.91 116,198 +0.17(+0.18%)
Jun 15, 2010 91.95 91.98 91.69 91.74 69,930 -0.18(-0.19%)
Jun 14, 2010 91.73 91.93 91.61 91.91 156,400 -0.07(-0.08%)
Jun 11, 2010 91.89 92.06 91.73 91.99 143,510 +0.34(+0.37%)
Jun 10, 2010 91.90 91.92 91.61 91.65 314,887 -0.52(-0.56%)
Jun 09, 2010 91.99 92.19 91.94 92.16 123,530 +0.03(+0.03%)
Jun 08, 2010 92.20 92.29 92.09 92.13 326,312 -0.18(-0.19%)
Jun 07, 2010 92.07 92.33 92.05 92.31 866,338 +0.19(+0.21%)
Jun 04, 2010 92.12 92.13 91.88 92.12 354,614 +0.74(+0.80%)
Jun 03, 2010 91.25 91.50 91.19 91.38 191,816 -0.07(-0.08%)
Jun 02, 2010 91.72 91.74 91.43 91.45 436,056 -0.30(-0.33%)
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.