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 (%)
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%)
Aug 01, 2008 85.97 86.12 85.97 86.10 30,478 -0.12(-0.14%)
Jul 31, 2008 86.17 86.27 86.08 86.22 31,073 +0.42(+0.49%)
Jul 30, 2008 85.59 85.86 85.54 85.80 110,064 +0.11(+0.13%)
Jul 29, 2008 85.69 85.80 85.62 85.69 53,665 -0.24(-0.28%)
Jul 28, 2008 85.81 85.96 85.76 85.93 95,765 +0.39(+0.45%)
Jul 25, 2008 85.69 85.81 85.47 85.55 728,316 -0.25(-0.29%)
Jul 24, 2008 85.34 85.81 85.31 85.80 114,480 +0.54(+0.63%)
Jul 23, 2008 85.19 85.26 85.02 85.26 70,142 -0.09(-0.10%)
Jul 22, 2008 85.53 85.53 85.25 85.35 22,697 -0.21(-0.24%)
Jul 21, 2008 85.44 85.57 85.30 85.55 36,840 +0.10(+0.11%)
Jul 18, 2008 85.78 85.89 85.43 85.46 143,482 -0.29(-0.34%)
Jul 17, 2008 86.06 86.14 85.61 85.75 77,487 -0.36(-0.42%)
Jul 16, 2008 86.39 86.45 86.11 86.11 192,013 -0.38(-0.44%)
Jul 15, 2008 86.38 86.74 86.35 86.49 332,491 +0.28(+0.33%)
Jul 14, 2008 85.92 86.32 85.83 86.21 47,968 +0.35(+0.41%)
Jul 11, 2008 86.38 86.38 85.77 85.85 35,048 -0.60(-0.70%)
Jul 10, 2008 86.41 86.53 86.33 86.45 33,913 -0.03(-0.04%)
Jul 09, 2008 86.02 86.51 86.02 86.49 29,650 +0.36(+0.42%)
Jul 08, 2008 86.01 86.23 86.01 86.12 18,202 +0.06(+0.07%)
Jul 07, 2008 85.83 86.26 85.77 86.06 96,358 +0.21(+0.24%)
Jul 04, 2008 85.70 85.89 85.67 85.85 232,109 +0.00(+0.00%)
Jul 03, 2008 85.70 85.89 85.67 85.85 232,109 +0.14(+0.16%)
Jul 02, 2008 85.63 85.77 85.55 85.72 261,503 +0.20(+0.24%)
Jul 01, 2008 85.95 85.95 85.50 85.51 111,372 -0.31(-0.37%)
Jun 30, 2008 85.67 85.87 85.66 85.83 20,314 +0.04(+0.05%)
Jun 27, 2008 85.76 85.84 85.68 85.79 30,413 +0.24(+0.28%)
Jun 26, 2008 85.43 85.57 85.30 85.55 97,475 +0.45(+0.53%)
Jun 25, 2008 85.06 85.14 84.80 85.10 146,910 +0.06(+0.08%)
Jun 24, 2008 84.89 85.16 84.89 85.03 77,878 +0.30(+0.36%)
Jun 23, 2008 84.87 84.88 84.65 84.73 60,258 -0.11(-0.13%)
Jun 20, 2008 84.86 84.97 84.77 84.84 15,140 +0.32(+0.38%)
Jun 19, 2008 84.68 84.77 84.52 84.52 32,263 -0.36(-0.43%)
Jun 18, 2008 84.73 84.94 84.69 84.88 38,810 +0.27(+0.31%)
Jun 17, 2008 84.46 84.62 84.36 84.61 46,299 +0.35(+0.42%)
Jun 16, 2008 84.45 84.45 84.25 84.26 45,338 -0.02(-0.03%)
Jun 13, 2008 84.47 84.70 84.25 84.28 293,352 -0.09(-0.10%)
Jun 12, 2008 84.73 84.79 84.36 84.37 56,525 -0.76(-0.90%)
Jun 11, 2008 85.13 85.33 84.90 85.14 26,465 +0.27(+0.31%)
Jun 10, 2008 85.04 85.18 84.82 84.87 197,167 -0.51(-0.60%)
Jun 09, 2008 85.60 85.72 85.33 85.39 74,939 -0.70(-0.81%)
Jun 06, 2008 85.82 86.17 85.82 86.08 41,779 +0.55(+0.64%)
Jun 05, 2008 85.63 85.76 85.54 85.54 122,694 -0.32(-0.37%)
Jun 04, 2008 86.15 86.15 85.80 85.86 421,468 -0.16(-0.19%)
Jun 03, 2008 85.55 86.12 85.48 86.02 821,955 +0.44(+0.52%)
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.