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 (%)
Oct 31, 2008 88.89 88.89 88.31 88.58 281,385 +0.33(+0.37%)
Oct 30, 2008 88.38 88.58 88.22 88.25 114,695 -0.42(-0.47%)
Oct 29, 2008 88.51 88.93 88.31 88.67 76,888 +0.15(+0.17%)
Oct 28, 2008 88.44 88.88 88.36 88.51 137,129 -0.20(-0.23%)
Oct 27, 2008 88.80 89.14 88.58 88.71 298,263 -0.05(-0.06%)
Oct 24, 2008 89.31 89.43 88.72 88.77 74,757 -0.12(-0.13%)
Oct 23, 2008 89.00 89.34 88.66 88.88 136,195 -0.04(-0.05%)
Oct 22, 2008 88.76 88.99 88.55 88.93 141,272 +0.43(+0.49%)
Oct 21, 2008 88.49 88.79 88.16 88.50 202,801 +0.42(+0.47%)
Oct 20, 2008 87.89 88.11 87.68 88.08 101,341 +0.21(+0.24%)
Oct 17, 2008 87.97 88.17 87.61 87.87 74,689 -0.04(-0.05%)
Oct 16, 2008 87.61 88.09 87.61 87.91 104,310 +0.14(+0.16%)
Oct 15, 2008 87.38 87.96 87.27 87.77 440,922 +0.50(+0.57%)
Oct 14, 2008 86.79 87.48 86.79 87.27 350,912 +0.43(+0.50%)
Oct 13, 2008 87.64 87.72 86.82 86.83 119,256 -1.19(-1.35%)
Oct 10, 2008 87.92 88.16 87.57 88.02 366,206 +0.03(+0.04%)
Oct 09, 2008 87.71 88.13 87.62 87.99 401,308 -0.31(-0.36%)
Oct 08, 2008 89.61 89.78 87.81 88.30 184,108 -1.11(-1.24%)
Oct 07, 2008 88.92 89.43 88.84 89.41 127,847 +0.19(+0.22%)
Oct 06, 2008 89.02 89.50 88.91 89.22 295,912 +0.60(+0.68%)
Oct 03, 2008 88.42 88.67 87.85 88.62 507,490 +0.25(+0.28%)
Oct 02, 2008 87.96 88.48 87.91 88.37 111,021 +0.66(+0.75%)
Oct 01, 2008 87.71 88.06 87.46 87.71 104,075 +0.21(+0.24%)
Sep 30, 2008 88.38 88.38 87.33 87.50 348,091 -0.73(-0.83%)
Sep 29, 2008 87.65 88.76 87.65 88.23 251,431 +1.13(+1.30%)
Sep 26, 2008 87.29 87.46 87.03 87.10 0 -0.03(-0.04%)
Sep 25, 2008 87.53 87.53 86.94 87.13 123,795 -0.49(-0.56%)
Sep 24, 2008 87.37 87.74 87.31 87.62 135,159 +0.46(+0.53%)
Sep 23, 2008 87.36 87.36 87.02 87.16 94,815 +0.08(+0.09%)
Sep 22, 2008 86.66 87.14 86.61 87.08 152,717 +0.10(+0.11%)
Sep 19, 2008 86.91 87.37 86.84 86.99 0 -1.41(-1.59%)
Sep 18, 2008 88.51 89.29 88.30 88.39 1,169,178 -0.55(-0.62%)
Sep 17, 2008 88.70 88.99 88.41 88.95 451,853 +0.82(+0.93%)
Sep 16, 2008 89.27 89.27 88.11 88.13 429,063 -0.32(-0.36%)
Sep 15, 2008 88.38 88.52 88.01 88.45 512,904 +1.27(+1.46%)
Sep 12, 2008 87.37 87.47 87.03 87.18 458,116 -0.14(-0.16%)
Sep 11, 2008 87.61 87.62 87.31 87.31 221,739 -0.03(-0.04%)
Sep 10, 2008 87.15 87.44 87.09 87.35 90,274 -0.10(-0.12%)
Sep 09, 2008 86.97 87.49 86.97 87.45 132,448 +0.27(+0.31%)
Sep 08, 2008 86.75 87.18 86.65 87.18 376,222 -0.11(-0.13%)
Sep 05, 2008 87.63 87.72 87.25 87.29 0 -0.16(-0.18%)
Sep 04, 2008 87.23 87.47 87.16 87.45 123,963 +0.30(+0.34%)
Sep 03, 2008 86.99 87.22 86.99 87.15 756,983 +0.22(+0.25%)
Sep 02, 2008 86.38 86.98 86.38 86.94 330,021 +0.09(+0.10%)
Aug 29, 2008 86.71 86.85 86.66 86.85 66,752 -0.06(-0.07%)
Aug 28, 2008 86.84 86.94 86.76 86.91 72,412 -0.10(-0.12%)
Aug 27, 2008 86.75 87.03 86.74 87.02 123,233 +0.10(+0.12%)
Aug 26, 2008 86.86 86.91 86.76 86.91 64,031 +0.06(+0.06%)
Aug 25, 2008 86.84 86.91 86.81 86.86 127,404 +0.28(+0.33%)
Aug 22, 2008 86.59 86.62 86.49 86.58 41,905 -0.20(-0.23%)
Aug 21, 2008 86.92 86.92 86.72 86.78 81,161 -0.19(-0.22%)
Aug 20, 2008 86.81 87.04 86.81 86.97 89,937 +0.20(+0.23%)
Aug 19, 2008 86.90 86.90 86.68 86.77 174,628 -0.01(-0.01%)
Aug 18, 2008 86.62 86.78 86.58 86.78 29,856 +0.17(+0.19%)
Aug 15, 2008 86.49 86.74 86.36 86.61 0 +0.18(+0.20%)
Aug 14, 2008 86.41 86.45 86.29 86.43 156,806 +0.17(+0.20%)
Aug 13, 2008 86.49 86.49 86.17 86.26 111,442 -0.14(-0.17%)
Aug 12, 2008 86.25 86.42 86.22 86.41 309,256 +0.43(+0.50%)
Aug 11, 2008 86.18 86.18 85.80 85.98 29,098 -0.27(-0.31%)
Aug 08, 2008 86.39 86.40 86.14 86.25 46,866 -0.14(-0.16%)
Aug 07, 2008 86.08 86.41 86.08 86.38 23,656 +0.54(+0.63%)
Aug 06, 2008 85.84 85.86 85.63 85.84 176,005 -0.03(-0.04%)
Aug 05, 2008 85.93 86.02 85.87 85.88 134,963 -0.18(-0.21%)
Aug 04, 2008 86.04 86.21 85.97 86.05 491,002 -0.05(-0.06%)
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.