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 30, 2008 87.95 87.95 86.91 87.08 349,767 -0.73(-0.83%)
Sep 29, 2008 87.23 88.34 87.23 87.81 252,642 +1.13(+1.30%)
Sep 26, 2008 86.87 87.04 86.61 86.68 0 -0.03(-0.04%)
Sep 25, 2008 87.11 87.11 86.53 86.71 124,391 -0.49(-0.56%)
Sep 24, 2008 86.95 87.32 86.89 87.20 135,810 +0.46(+0.53%)
Sep 23, 2008 86.94 86.94 86.60 86.74 95,271 +0.08(+0.09%)
Sep 22, 2008 86.25 86.72 86.19 86.66 153,453 +0.10(+0.11%)
Sep 19, 2008 86.50 86.95 86.42 86.57 0 -1.40(-1.59%)
Sep 18, 2008 88.09 88.86 87.88 87.97 1,174,809 -0.55(-0.62%)
Sep 17, 2008 88.27 88.56 87.99 88.52 454,029 +0.82(+0.93%)
Sep 16, 2008 88.84 88.84 87.69 87.70 431,129 -0.32(-0.36%)
Sep 15, 2008 87.96 88.10 87.58 88.02 515,375 +1.26(+1.46%)
Sep 12, 2008 86.95 87.05 86.61 86.76 460,322 -0.14(-0.16%)
Sep 11, 2008 87.19 87.20 86.89 86.90 222,807 -0.03(-0.04%)
Sep 10, 2008 86.74 87.02 86.67 86.93 90,709 -0.10(-0.12%)
Sep 09, 2008 86.55 87.07 86.55 87.03 133,086 +0.27(+0.31%)
Sep 08, 2008 86.34 86.76 86.23 86.76 378,034 -0.11(-0.13%)
Sep 05, 2008 87.21 87.30 86.83 86.87 0 -0.16(-0.18%)
Sep 04, 2008 86.81 87.05 86.74 87.03 124,560 +0.30(+0.34%)
Sep 03, 2008 86.58 86.80 86.58 86.74 760,628 +0.22(+0.25%)
Sep 02, 2008 85.97 86.57 85.97 86.52 331,611 +0.09(+0.10%)
Aug 29, 2008 86.30 86.43 86.25 86.43 67,073 -0.06(-0.07%)
Aug 28, 2008 86.42 86.52 86.34 86.50 72,761 -0.10(-0.12%)
Aug 27, 2008 86.34 86.62 86.33 86.60 123,826 +0.10(+0.12%)
Aug 26, 2008 86.44 86.50 86.34 86.50 64,340 +0.06(+0.06%)
Aug 25, 2008 86.42 86.50 86.39 86.44 128,018 +0.28(+0.32%)
Aug 22, 2008 86.18 86.21 86.08 86.16 42,107 -0.20(-0.23%)
Aug 21, 2008 86.50 86.50 86.30 86.36 81,552 -0.19(-0.22%)
Aug 20, 2008 86.39 86.62 86.39 86.55 90,370 +0.20(+0.23%)
Aug 19, 2008 86.49 86.49 86.26 86.35 175,469 -0.01(-0.01%)
Aug 18, 2008 86.21 86.37 86.17 86.36 30,000 +0.17(+0.19%)
Aug 15, 2008 86.08 86.33 85.94 86.19 0 +0.18(+0.20%)
Aug 14, 2008 85.99 86.03 85.87 86.02 157,561 +0.17(+0.20%)
Aug 13, 2008 86.07 86.07 85.76 85.85 111,978 -0.14(-0.17%)
Aug 12, 2008 85.84 86.01 85.81 85.99 310,746 +0.42(+0.50%)
Aug 11, 2008 85.77 85.77 85.38 85.57 29,238 -0.26(-0.31%)
Aug 08, 2008 85.98 85.98 85.73 85.83 47,092 -0.14(-0.16%)
Aug 07, 2008 85.67 85.99 85.67 85.97 23,770 +0.54(+0.63%)
Aug 06, 2008 85.42 85.45 85.22 85.43 176,852 -0.03(-0.04%)
Aug 05, 2008 85.52 85.61 85.46 85.46 135,613 -0.18(-0.21%)
Aug 04, 2008 85.62 85.80 85.56 85.64 493,366 -0.05(-0.06%)
Aug 01, 2008 85.56 85.71 85.56 85.69 30,625 -0.12(-0.14%)
Jul 31, 2008 85.76 85.86 85.66 85.81 31,222 +0.42(+0.49%)
Jul 30, 2008 85.18 85.45 85.13 85.39 110,594 +0.11(+0.13%)
Jul 29, 2008 85.28 85.39 85.21 85.28 53,923 -0.24(-0.28%)
Jul 28, 2008 85.40 85.55 85.34 85.52 96,226 +0.38(+0.45%)
Jul 25, 2008 85.28 85.40 85.06 85.14 731,824 -0.25(-0.29%)
Jul 24, 2008 84.93 85.40 84.90 85.38 115,032 +0.54(+0.63%)
Jul 23, 2008 84.78 84.86 84.62 84.85 70,480 -0.09(-0.10%)
Jul 22, 2008 85.12 85.12 84.84 84.94 22,806 -0.21(-0.24%)
Jul 21, 2008 85.03 85.16 84.90 85.14 37,018 +0.10(+0.11%)
Jul 18, 2008 85.37 85.48 85.02 85.05 144,174 -0.29(-0.34%)
Jul 17, 2008 85.65 85.73 85.20 85.34 77,860 -0.36(-0.42%)
Jul 16, 2008 85.98 86.04 85.70 85.70 192,938 -0.38(-0.44%)
Jul 15, 2008 85.97 86.32 85.94 86.07 334,093 +0.28(+0.33%)
Jul 14, 2008 85.50 85.90 85.42 85.79 48,199 +0.35(+0.41%)
Jul 11, 2008 85.96 85.96 85.36 85.44 35,217 -0.60(-0.70%)
Jul 10, 2008 86.00 86.12 85.92 86.04 34,077 -0.03(-0.04%)
Jul 09, 2008 85.61 86.10 85.61 86.07 29,793 +0.36(+0.42%)
Jul 08, 2008 85.60 85.82 85.60 85.71 18,290 +0.06(+0.07%)
Jul 07, 2008 85.42 85.85 85.36 85.65 96,822 +0.21(+0.24%)
Jul 04, 2008 85.29 85.48 85.26 85.44 233,227 +0.00(+0.00%)
Jul 03, 2008 85.29 85.48 85.26 85.44 233,227 +0.14(+0.16%)
Jul 02, 2008 85.22 85.36 85.14 85.30 262,762 +0.20(+0.24%)
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.