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 (%)
Jul 31, 2008 85.97 86.06 85.87 86.02 31,147 +0.42(+0.49%)
Jul 30, 2008 85.39 85.65 85.33 85.60 110,327 +0.11(+0.13%)
Jul 29, 2008 85.49 85.60 85.41 85.49 53,793 -0.24(-0.28%)
Jul 28, 2008 85.61 85.76 85.55 85.73 95,994 +0.38(+0.45%)
Jul 25, 2008 85.49 85.61 85.27 85.34 730,057 -0.25(-0.29%)
Jul 24, 2008 85.13 85.61 85.11 85.59 114,754 +0.54(+0.63%)
Jul 23, 2008 84.99 85.06 84.82 85.05 70,310 -0.09(-0.10%)
Jul 22, 2008 85.33 85.33 85.05 85.14 22,751 -0.21(-0.24%)
Jul 21, 2008 85.24 85.36 85.10 85.35 36,928 +0.10(+0.11%)
Jul 18, 2008 85.57 85.69 85.22 85.25 143,825 -0.29(-0.34%)
Jul 17, 2008 85.86 85.94 85.41 85.54 77,672 -0.36(-0.42%)
Jul 16, 2008 86.18 86.25 85.90 85.90 192,472 -0.38(-0.44%)
Jul 15, 2008 86.18 86.53 86.14 86.28 333,286 +0.28(+0.33%)
Jul 14, 2008 85.71 86.11 85.63 86.00 48,083 +0.35(+0.41%)
Jul 11, 2008 86.17 86.17 85.57 85.65 35,132 -0.60(-0.70%)
Jul 10, 2008 86.21 86.33 86.12 86.25 33,995 -0.03(-0.04%)
Jul 09, 2008 85.82 86.30 85.82 86.28 29,721 +0.36(+0.42%)
Jul 08, 2008 85.81 86.02 85.81 85.92 18,246 +0.06(+0.07%)
Jul 07, 2008 85.62 86.06 85.57 85.86 96,589 +0.21(+0.24%)
Jul 04, 2008 85.49 85.69 85.46 85.65 232,664 +0.00(+0.00%)
Jul 03, 2008 85.49 85.69 85.46 85.65 232,664 +0.14(+0.16%)
Jul 02, 2008 85.42 85.57 85.35 85.51 262,128 +0.20(+0.24%)
Jul 01, 2008 85.74 85.74 85.29 85.31 111,638 -0.31(-0.37%)
Jun 30, 2008 85.46 85.66 85.45 85.62 20,363 +0.04(+0.05%)
Jun 27, 2008 85.55 85.64 85.47 85.58 30,486 +0.24(+0.28%)
Jun 26, 2008 85.22 85.37 85.10 85.34 97,708 +0.45(+0.53%)
Jun 25, 2008 84.85 84.94 84.60 84.89 147,262 +0.06(+0.08%)
Jun 24, 2008 84.68 84.96 84.68 84.83 78,065 +0.30(+0.36%)
Jun 23, 2008 84.67 84.68 84.45 84.53 60,402 -0.11(-0.13%)
Jun 20, 2008 84.66 84.77 84.57 84.64 15,176 +0.32(+0.38%)
Jun 19, 2008 84.48 84.57 84.32 84.32 32,340 -0.36(-0.43%)
Jun 18, 2008 84.53 84.73 84.49 84.68 38,903 +0.26(+0.31%)
Jun 17, 2008 84.26 84.42 84.16 84.41 46,410 +0.35(+0.42%)
Jun 16, 2008 84.25 84.25 84.05 84.06 45,446 -0.02(-0.03%)
Jun 13, 2008 84.27 84.50 84.05 84.08 294,053 -0.09(-0.10%)
Jun 12, 2008 84.53 84.59 84.16 84.17 56,660 -0.76(-0.90%)
Jun 11, 2008 84.92 85.13 84.70 84.93 26,528 +0.26(+0.31%)
Jun 10, 2008 84.84 84.97 84.62 84.67 197,639 -0.51(-0.60%)
Jun 09, 2008 85.40 85.52 85.13 85.18 75,118 -0.70(-0.81%)
Jun 06, 2008 85.61 85.97 85.61 85.88 41,879 +0.55(+0.64%)
Jun 05, 2008 85.43 85.56 85.33 85.33 122,987 -0.32(-0.37%)
Jun 04, 2008 85.94 85.94 85.60 85.65 422,476 -0.16(-0.19%)
Jun 03, 2008 85.34 85.92 85.28 85.82 823,920 +0.44(+0.52%)
Jun 02, 2008 85.99 85.99 82.99 85.37 200,984 +0.15(+0.18%)
May 30, 2008 85.30 85.34 85.21 85.22 65,681 +0.17(+0.20%)
May 29, 2008 85.08 85.14 84.83 85.05 141,518 -0.20(-0.24%)
May 28, 2008 85.51 85.55 85.24 85.25 78,698 -0.41(-0.48%)
May 27, 2008 85.71 85.89 85.64 85.66 115,253 -0.38(-0.44%)
May 26, 2008 85.86 86.04 85.83 86.04 0 +0.00(+0.00%)
May 23, 2008 85.86 86.04 85.83 86.04 65,890 +0.36(+0.43%)
May 22, 2008 85.86 85.86 85.54 85.67 113,086 -0.50(-0.58%)
May 21, 2008 86.18 86.33 86.10 86.18 75,342 -0.17(-0.20%)
May 20, 2008 86.26 86.40 86.22 86.34 106,724 +0.18(+0.20%)
May 19, 2008 86.07 86.19 85.90 86.17 29,412 +0.20(+0.23%)
May 16, 2008 85.92 86.26 85.92 85.97 39,014 -0.14(-0.17%)
May 15, 2008 85.74 86.11 85.74 86.11 215,773 +0.39(+0.45%)
May 14, 2008 86.02 86.02 85.53 85.72 57,293 -0.11(-0.13%)
May 13, 2008 86.06 86.11 85.82 85.84 63,707 -0.55(-0.63%)
May 12, 2008 86.47 86.64 86.38 86.38 26,957 -0.15(-0.18%)
May 09, 2008 86.63 86.68 86.49 86.54 6,443 +0.02(+0.02%)
May 08, 2008 86.22 86.52 86.20 86.52 21,730 +0.40(+0.47%)
May 07, 2008 85.81 86.15 85.81 86.12 57,988 +0.24(+0.28%)
May 06, 2008 86.14 86.21 85.87 85.88 103,789 -0.06(-0.07%)
May 05, 2008 85.98 86.04 85.61 85.94 111,646 +0.14(+0.16%)
May 02, 2008 85.79 86.00 85.75 85.81 188,592 -0.30(-0.35%)
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.