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 (%)
Jun 30, 2010 115.40 115.40 115.10 115.33 87,455 -0.03(-0.03%)
Jun 29, 2010 115.20 115.40 115.20 115.36 54,530 +0.71(+0.62%)
Jun 25, 2010 114.65 114.82 114.51 114.65 48,210 +0.12(+0.10%)
Jun 24, 2010 114.66 114.71 114.39 114.53 59,219 +0.04(+0.03%)
Jun 23, 2010 114.33 114.55 114.28 114.49 78,735 +0.23(+0.20%)
Jun 22, 2010 113.95 114.26 113.84 114.26 96,834 +0.45(+0.40%)
Jun 21, 2010 113.52 113.89 113.52 113.81 115,202 -0.10(-0.09%)
Jun 18, 2010 113.91 114.00 113.84 113.91 73,603 -0.10(-0.09%)
Jun 17, 2010 113.81 114.12 113.80 114.01 82,747 +0.29(+0.26%)
Jun 16, 2010 113.72 113.79 113.57 113.72 93,908 +0.21(+0.19%)
Jun 15, 2010 113.78 113.81 113.45 113.51 56,516 -0.22(-0.19%)
Jun 14, 2010 113.50 113.75 113.35 113.73 126,398 -0.09(-0.08%)
Jun 11, 2010 113.70 113.91 113.50 113.82 115,981 +0.42(+0.37%)
Jun 10, 2010 113.71 113.74 113.36 113.40 254,483 -0.64(-0.56%)
Jun 09, 2010 113.83 114.07 113.76 114.04 99,834 +0.04(+0.03%)
Jun 08, 2010 114.08 114.20 113.95 114.00 263,716 -0.22(-0.19%)
Jun 07, 2010 113.93 114.25 113.90 114.22 700,149 +0.24(+0.21%)
Jun 04, 2010 113.98 114.00 113.69 113.98 286,589 +0.91(+0.80%)
Jun 03, 2010 112.91 113.22 112.83 113.07 155,020 -0.09(-0.08%)
Jun 02, 2010 113.49 113.51 113.13 113.16 352,408 -0.37(-0.33%)
Jun 01, 2010 113.61 113.64 113.32 113.53 216,747 +0.08(+0.07%)
May 28, 2010 113.45 113.69 113.28 113.45 102,258 +0.27(+0.24%)
May 27, 2010 113.31 113.31 113.06 113.18 48,524 -0.62(-0.54%)
May 26, 2010 113.79 113.80 113.40 113.80 111,693 -0.21(-0.18%)
May 25, 2010 114.29 114.44 113.94 114.01 267,157 +0.12(+0.11%)
May 24, 2010 114.03 114.15 113.83 113.89 113,696 -0.02(-0.02%)
May 21, 2010 114.48 114.48 113.84 113.91 406,104 -0.03(-0.03%)
May 20, 2010 114.09 114.16 113.72 113.94 146,867 +0.57(+0.50%)
May 19, 2010 113.40 113.70 113.32 113.37 102,455 -0.05(-0.05%)
May 18, 2010 112.95 113.49 112.93 113.42 194,652 +0.45(+0.40%)
May 17, 2010 113.11 113.35 112.93 112.97 71,257 -0.16(-0.14%)
May 14, 2010 113.13 113.28 112.90 113.13 115,775 +0.53(+0.47%)
May 13, 2010 112.57 112.60 112.26 112.60 139,921 +0.19(+0.17%)
May 12, 2010 112.50 112.55 112.39 112.41 51,262 -0.18(-0.16%)
May 11, 2010 112.46 112.62 112.36 112.59 58,091 +0.12(+0.11%)
May 10, 2010 112.56 112.65 112.42 112.47 133,253 -0.55(-0.49%)
May 07, 2010 113.06 113.57 112.77 113.02 122,502 +0.06(+0.05%)
May 06, 2010 112.96 224.74 112.24 112.96 125 +0.59(+0.53%)
May 05, 2010 112.36 112.40 112.22 112.37 55,044 +0.37(+0.33%)
May 04, 2010 112.04 112.06 111.90 112.00 106,317 +0.46(+0.41%)
May 03, 2010 111.61 111.65 111.47 111.54 32,403 -0.44(-0.39%)
Apr 30, 2010 111.78 112.04 111.75 111.98 51,683 +0.34(+0.30%)
Apr 29, 2010 111.51 111.69 111.41 111.64 50,563 +0.16(+0.14%)
Apr 28, 2010 111.60 111.64 111.36 111.48 81,765 -0.38(-0.34%)
Apr 27, 2010 111.48 111.89 111.39 111.86 35,488 +0.75(+0.68%)
Apr 26, 2010 111.14 111.23 111.04 111.11 42,852 +0.09(+0.08%)
Apr 23, 2010 111.05 111.07 110.92 111.02 47,599 -0.17(-0.16%)
Apr 22, 2010 111.54 111.62 111.18 111.19 33,455 -0.22(-0.19%)
Apr 21, 2010 111.29 111.43 111.22 111.41 19,880 +0.16(+0.14%)
Apr 20, 2010 111.23 111.25 111.06 111.25 37,483 -0.05(-0.04%)
Apr 19, 2010 111.48 111.48 111.28 111.30 27,674 -0.23(-0.21%)
Apr 16, 2010 111.20 111.57 111.15 111.53 59,067 +0.44(+0.40%)
Apr 15, 2010 110.88 111.13 110.82 111.09 31,150 +0.20(+0.18%)
Apr 14, 2010 111.06 111.09 110.87 110.89 88,310 -0.12(-0.11%)
Apr 13, 2010 111.15 111.16 110.89 111.01 159,418 +0.13(+0.11%)
Apr 12, 2010 110.84 110.98 110.74 110.88 45,084 +0.21(+0.19%)
Apr 09, 2010 110.57 110.72 110.43 110.67 40,542 +0.03(+0.03%)
Apr 08, 2010 110.82 110.92 110.61 110.64 45,764 -0.07(-0.06%)
Apr 07, 2010 110.35 110.78 110.32 110.71 60,056 +0.40(+0.36%)
Apr 06, 2010 110.30 110.39 110.15 110.31 86,304 +0.22(+0.20%)
Apr 05, 2010 110.31 110.33 109.98 110.09 110,273 -0.73(-0.66%)
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.