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 (%)
Apr 30, 2010 90.19 90.40 90.16 90.35 64,056 +0.27(+0.30%)
Apr 29, 2010 89.97 90.11 89.89 90.08 62,668 +0.13(+0.14%)
Apr 28, 2010 90.04 90.07 89.85 89.95 101,340 -0.31(-0.34%)
Apr 27, 2010 89.95 90.28 89.87 90.25 43,984 +0.61(+0.68%)
Apr 26, 2010 89.67 89.75 89.59 89.65 53,111 +0.07(+0.08%)
Apr 23, 2010 89.60 89.61 89.50 89.58 58,994 -0.14(-0.16%)
Apr 22, 2010 89.99 90.06 89.70 89.72 41,464 -0.17(-0.19%)
Apr 21, 2010 89.79 89.91 89.74 89.89 24,639 +0.13(+0.14%)
Apr 20, 2010 89.74 89.76 89.61 89.76 46,456 -0.04(-0.04%)
Apr 19, 2010 89.95 89.95 89.78 89.80 34,299 -0.19(-0.21%)
Apr 16, 2010 89.72 90.02 89.68 89.99 73,208 +0.35(+0.40%)
Apr 15, 2010 89.46 89.66 89.41 89.63 38,607 +0.16(+0.18%)
Apr 14, 2010 89.61 89.63 89.45 89.47 109,452 -0.10(-0.11%)
Apr 13, 2010 89.68 89.69 89.47 89.57 197,583 +0.10(+0.11%)
Apr 12, 2010 89.43 89.54 89.35 89.47 55,877 +0.17(+0.19%)
Apr 09, 2010 89.21 89.33 89.10 89.29 50,248 +0.02(+0.02%)
Apr 08, 2010 89.41 89.49 89.24 89.27 56,720 -0.05(-0.06%)
Apr 07, 2010 89.03 89.38 89.01 89.33 74,433 +0.32(+0.36%)
Apr 06, 2010 88.99 89.07 88.87 89.00 106,965 +0.18(+0.20%)
Apr 05, 2010 89.00 89.02 88.74 88.82 136,673 -0.59(-0.66%)
Apr 01, 2010 89.45 89.41 89.41 89.41 148,728 -0.10(-0.12%)
Mar 31, 2010 89.45 89.56 89.43 89.52 59,324 +0.16(+0.18%)
Mar 30, 2010 89.33 89.37 89.20 89.36 58,500 +0.03(+0.04%)
Mar 29, 2010 89.37 89.44 89.26 89.33 276,809 +0.00(+0.00%)
Mar 26, 2010 89.08 89.36 89.08 89.33 66,434 +0.14(+0.15%)
Mar 25, 2010 89.28 89.32 88.98 89.19 122,991 -0.12(-0.14%)
Mar 24, 2010 89.63 89.66 89.25 89.31 114,698 -0.59(-0.65%)
Mar 23, 2010 90.03 90.05 89.89 89.90 41,140 -0.08(-0.09%)
Mar 22, 2010 89.99 89.99 89.88 89.98 146,638 +0.22(+0.24%)
Mar 19, 2010 89.84 89.95 89.74 89.76 67,846 -0.15(-0.17%)
Mar 18, 2010 90.07 90.07 89.88 89.91 104,072 -0.20(-0.22%)
Mar 17, 2010 90.14 90.15 89.99 90.11 34,489 -0.01(-0.01%)
Mar 16, 2010 89.91 90.15 89.88 90.12 35,896 +0.23(+0.25%)
Mar 15, 2010 89.87 89.91 89.86 89.90 78,737 +0.05(+0.05%)
Mar 12, 2010 89.71 89.95 89.67 89.85 66,988 +0.01(+0.01%)
Mar 11, 2010 89.90 89.90 89.77 89.84 76,663 -0.10(-0.12%)
Mar 10, 2010 90.01 90.01 89.89 89.95 47,223 -0.14(-0.15%)
Mar 09, 2010 90.15 90.15 90.02 90.08 220,594 +0.11(+0.13%)
Mar 08, 2010 89.99 90.03 89.94 89.97 136,309 -0.10(-0.12%)
Mar 05, 2010 90.15 90.15 89.98 90.07 266,036 -0.31(-0.34%)
Mar 04, 2010 90.28 90.44 90.21 90.38 302,919 +0.02(+0.03%)
Mar 03, 2010 90.23 90.37 90.21 90.36 76,055 +0.00(+0.00%)
Mar 02, 2010 90.21 90.36 90.17 90.36 204,305 +0.08(+0.09%)
Mar 01, 2010 90.32 90.36 90.23 90.28 394,809 +0.05(+0.06%)
Feb 26, 2010 90.18 90.33 90.16 90.22 142,077 +0.08(+0.09%)
Feb 25, 2010 90.20 90.20 90.05 90.14 43,221 +0.29(+0.32%)
Feb 24, 2010 89.87 89.98 89.81 89.85 91,729 -0.02(-0.03%)
Feb 23, 2010 89.60 89.90 89.53 89.88 141,409 +0.43(+0.48%)
Feb 22, 2010 89.42 89.50 89.40 89.45 21,271 +0.02(+0.03%)
Feb 19, 2010 89.41 89.46 89.30 89.43 99,410 -0.10(-0.11%)
Feb 18, 2010 89.75 89.75 89.43 89.53 69,219 -0.18(-0.21%)
Feb 17, 2010 89.90 89.97 89.65 89.72 82,235 -0.31(-0.34%)
Feb 16, 2010 89.77 90.09 89.77 90.02 77,021 +0.08(+0.09%)
Feb 12, 2010 89.96 89.94 89.94 89.94 65,696 +0.17(+0.19%)
Feb 11, 2010 89.77 89.81 89.65 89.77 110,782 +0.02(+0.03%)
Feb 10, 2010 90.03 90.03 89.72 89.75 178,351 -0.25(-0.28%)
Feb 09, 2010 90.15 90.24 89.95 90.00 58,382 -0.19(-0.21%)
Feb 08, 2010 90.14 90.27 90.12 90.19 174,561 -0.10(-0.11%)
Feb 05, 2010 90.12 90.43 90.07 90.29 82,144 +0.21(+0.23%)
Feb 04, 2010 89.88 90.08 89.81 90.08 139,182 +0.51(+0.57%)
Feb 03, 2010 89.68 89.71 89.56 89.56 89,344 -0.19(-0.22%)
Feb 02, 2010 89.77 89.81 89.69 89.76 94,053 +0.04(+0.05%)
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.