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 (%)
Sep 28, 2007 81.92 82.10 81.83 81.94 30,369 -0.04(-0.05%)
Sep 27, 2007 81.82 81.98 81.82 81.98 8,498 +0.18(+0.22%)
Sep 26, 2007 81.67 81.83 81.64 81.79 23,495 +0.04(+0.05%)
Sep 25, 2007 81.90 81.91 81.71 81.75 16,371 +0.10(+0.13%)
Sep 24, 2007 81.56 81.66 81.46 81.65 24,745 +0.07(+0.09%)
Sep 21, 2007 81.49 81.61 81.41 81.58 34,993 +0.24(+0.30%)
Sep 20, 2007 81.66 81.75 81.32 81.34 16,121 -0.60(-0.73%)
Sep 19, 2007 81.94 81.94 81.73 81.94 264,325 -0.04(-0.05%)
Sep 18, 2007 81.72 81.98 81.70 81.98 8,123 +0.10(+0.13%)
Sep 17, 2007 81.72 81.89 81.72 81.87 4,124 -0.02(-0.02%)
Sep 14, 2007 82.10 82.10 81.77 81.89 10,248 +0.08(+0.10%)
Sep 13, 2007 81.94 81.99 81.70 81.81 167,968 -0.34(-0.42%)
Sep 12, 2007 82.18 82.24 82.06 82.15 20,621 -0.06(-0.07%)
Sep 11, 2007 82.36 82.41 82.21 82.21 8,623 -0.21(-0.25%)
Sep 10, 2007 82.30 82.53 82.26 82.42 91,357 +0.18(+0.21%)
Sep 07, 2007 81.98 82.33 81.98 82.24 32,993 +0.54(+0.67%)
Sep 06, 2007 81.90 81.90 81.69 81.70 75,235 -0.20(-0.24%)
Sep 05, 2007 81.62 81.90 81.62 81.90 31,244 +0.40(+0.49%)
Sep 04, 2007 81.60 81.60 81.41 81.50 10,747 -0.36(-0.44%)
Aug 31, 2007 81.66 81.87 81.52 81.86 16,496 -0.02(-0.03%)
Aug 30, 2007 81.86 81.93 81.71 81.88 13,372 +0.30(+0.37%)
Aug 29, 2007 81.89 81.94 81.58 81.58 64,362 -0.28(-0.34%)
Aug 28, 2007 81.55 81.86 81.55 81.86 9,248 +0.47(+0.58%)
Aug 27, 2007 81.32 81.38 81.18 81.38 14,372 +0.14(+0.18%)
Aug 24, 2007 81.34 81.38 81.12 81.24 9,498 -0.06(-0.07%)
Aug 23, 2007 81.34 81.45 81.25 81.30 31,993 -0.10(-0.13%)
Aug 22, 2007 81.42 81.52 81.29 81.40 20,371 -0.26(-0.31%)
Aug 21, 2007 81.74 81.74 81.47 81.66 38,617 +0.23(+0.28%)
Aug 20, 2007 81.36 81.53 81.36 81.42 10,498 +0.17(+0.21%)
Aug 17, 2007 81.12 81.39 81.12 81.26 102,855 -0.26(-0.31%)
Aug 16, 2007 81.14 81.67 81.14 81.51 37,617 +0.58(+0.72%)
Aug 15, 2007 80.90 81.03 80.78 80.93 22,995 -0.62(-0.77%)
Aug 14, 2007 80.46 81.55 80.46 81.55 7,623 +0.98(+1.21%)
Aug 13, 2007 80.42 80.59 80.40 80.58 6,123 +0.14(+0.18%)
Aug 10, 2007 80.66 80.66 80.42 80.43 36,118 -0.11(-0.14%)
Aug 09, 2007 80.54 80.55 80.40 80.54 145,097 +0.34(+0.43%)
Aug 08, 2007 80.30 80.30 79.98 80.20 16,371 -0.13(-0.16%)
Aug 07, 2007 80.52 80.55 80.33 80.33 15,996 -0.11(-0.14%)
Aug 06, 2007 80.62 80.75 80.44 80.44 9,373 -0.26(-0.32%)
Aug 03, 2007 80.61 80.70 80.37 80.70 16,621 +0.33(+0.41%)
Aug 02, 2007 80.28 80.39 80.25 80.37 5,873 +0.15(+0.19%)
Aug 01, 2007 80.04 80.50 80.04 80.22 6,873 -0.45(-0.56%)
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%)
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.