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 (%)
Nov 28, 2008 91.28 91.61 91.18 91.53 86,830 +0.34(+0.37%)
Nov 26, 2008 91.26 91.33 91.08 91.18 148,213 +0.13(+0.14%)
Nov 25, 2008 90.76 91.29 90.73 91.05 85,604 +0.73(+0.81%)
Nov 24, 2008 90.79 90.80 90.31 90.32 115,436 -0.75(-0.82%)
Nov 21, 2008 90.92 91.28 90.85 91.07 216,389 -0.44(-0.48%)
Nov 20, 2008 91.41 91.51 91.08 91.51 422,190 +0.58(+0.64%)
Nov 19, 2008 90.39 90.96 90.31 90.93 119,125 +0.51(+0.57%)
Nov 18, 2008 90.07 90.46 89.99 90.42 252,479 +0.41(+0.45%)
Nov 17, 2008 89.92 90.07 89.84 90.01 69,749 +0.06(+0.07%)
Nov 14, 2008 89.75 90.03 89.66 89.95 117,482 +0.53(+0.59%)
Nov 13, 2008 89.71 89.91 89.36 89.42 129,722 -0.30(-0.33%)
Nov 12, 2008 89.37 89.75 89.34 89.72 77,926 +0.30(+0.34%)
Nov 11, 2008 89.25 89.42 89.02 89.42 94,503 +0.17(+0.19%)
Nov 10, 2008 88.92 89.25 88.72 89.25 46,709 +0.16(+0.18%)
Nov 07, 2008 89.14 89.27 88.90 89.09 310,724 -0.33(-0.37%)
Nov 06, 2008 89.09 89.49 88.98 89.42 104,080 +0.07(+0.08%)
Nov 05, 2008 89.25 89.41 89.10 89.35 48,414 +0.12(+0.13%)
Nov 04, 2008 88.56 89.23 88.38 89.23 85,821 +0.64(+0.72%)
Nov 03, 2008 88.24 88.61 88.09 88.59 395,469 +0.22(+0.25%)
Oct 31, 2008 88.68 88.68 88.10 88.37 282,057 +0.33(+0.37%)
Oct 30, 2008 88.17 88.37 88.01 88.04 114,970 -0.42(-0.47%)
Oct 29, 2008 88.30 88.72 88.10 88.45 77,072 +0.15(+0.17%)
Oct 28, 2008 88.23 88.67 88.15 88.30 137,457 -0.20(-0.23%)
Oct 27, 2008 88.59 88.93 88.37 88.50 298,976 -0.05(-0.06%)
Oct 24, 2008 89.10 89.22 88.51 88.56 74,935 -0.12(-0.13%)
Oct 23, 2008 88.78 89.13 88.45 88.67 136,521 -0.04(-0.05%)
Oct 22, 2008 88.55 88.78 88.34 88.71 141,610 +0.43(+0.49%)
Oct 21, 2008 88.28 88.58 87.95 88.29 203,285 +0.42(+0.47%)
Oct 20, 2008 87.68 87.90 87.47 87.87 101,583 +0.21(+0.24%)
Oct 17, 2008 87.76 87.96 87.40 87.66 74,868 -0.04(-0.05%)
Oct 16, 2008 87.40 87.88 87.40 87.70 104,559 +0.14(+0.16%)
Oct 15, 2008 87.17 87.75 87.06 87.56 441,976 +0.50(+0.57%)
Oct 14, 2008 86.59 87.28 86.59 87.06 351,750 +0.43(+0.50%)
Oct 13, 2008 87.43 87.51 86.62 86.63 119,541 -1.19(-1.35%)
Oct 10, 2008 87.71 87.95 87.36 87.81 367,082 +0.03(+0.04%)
Oct 09, 2008 87.50 87.92 87.41 87.78 402,267 -0.31(-0.36%)
Oct 08, 2008 89.40 89.57 87.61 88.09 184,548 -1.11(-1.24%)
Oct 07, 2008 88.71 89.22 88.63 89.20 128,153 +0.19(+0.22%)
Oct 06, 2008 88.81 89.29 88.69 89.01 296,619 +0.60(+0.68%)
Oct 03, 2008 88.21 88.46 87.64 88.41 508,703 +0.25(+0.28%)
Oct 02, 2008 87.75 88.27 87.70 88.16 111,287 +0.66(+0.75%)
Oct 01, 2008 87.50 87.85 87.25 87.50 104,324 +0.21(+0.24%)
Sep 30, 2008 88.17 88.17 87.12 87.29 348,923 -0.73(-0.83%)
Sep 29, 2008 87.44 88.55 87.44 88.02 252,032 +1.13(+1.30%)
Sep 26, 2008 87.08 87.25 86.82 86.89 0 -0.03(-0.04%)
Sep 25, 2008 87.32 87.32 86.74 86.92 124,091 -0.49(-0.56%)
Sep 24, 2008 87.16 87.53 87.10 87.41 135,482 +0.46(+0.53%)
Sep 23, 2008 87.15 87.15 86.81 86.95 95,042 +0.08(+0.09%)
Sep 22, 2008 86.46 86.93 86.40 86.87 153,083 +0.10(+0.11%)
Sep 19, 2008 86.71 87.16 86.63 86.78 0 -1.40(-1.59%)
Sep 18, 2008 88.30 89.08 88.09 88.18 1,171,973 -0.55(-0.62%)
Sep 17, 2008 88.49 88.78 88.20 88.73 452,933 +0.82(+0.93%)
Sep 16, 2008 89.06 89.06 87.90 87.92 430,089 -0.32(-0.36%)
Sep 15, 2008 88.17 88.31 87.80 88.24 514,131 +1.27(+1.46%)
Sep 12, 2008 87.16 87.26 86.82 86.97 459,211 -0.14(-0.16%)
Sep 11, 2008 87.40 87.41 87.10 87.11 222,270 -0.03(-0.04%)
Sep 10, 2008 86.95 87.23 86.88 87.14 90,490 -0.10(-0.12%)
Sep 09, 2008 86.76 87.28 86.76 87.24 132,764 +0.27(+0.31%)
Sep 08, 2008 86.55 86.97 86.44 86.97 377,122 -0.11(-0.13%)
Sep 05, 2008 87.42 87.51 87.04 87.08 0 -0.16(-0.18%)
Sep 04, 2008 87.02 87.26 86.95 87.24 124,259 +0.30(+0.34%)
Sep 03, 2008 86.79 87.01 86.79 86.95 758,792 +0.22(+0.25%)
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.