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, 2007 80.95 81.06 80.95 81.06 10,971 +0.24(+0.30%)
Apr 27, 2007 80.83 80.83 80.77 80.82 2,119 +0.00(+0.00%)
Apr 26, 2007 80.92 80.92 80.82 80.82 8,602 -0.13(-0.16%)
Apr 25, 2007 80.96 81.03 80.94 80.95 8,851 -0.09(-0.11%)
Apr 24, 2007 81.05 81.05 81.03 81.03 1,620 +0.14(+0.17%)
Apr 23, 2007 80.78 80.91 80.78 80.90 2,368 +0.11(+0.14%)
Apr 20, 2007 80.73 80.81 80.73 80.79 4,363 -0.02(-0.03%)
Apr 19, 2007 80.89 80.89 80.73 80.81 3,490 +0.00(+0.00%)
Apr 18, 2007 80.77 80.83 80.77 80.81 7,854 +0.12(+0.15%)
Apr 17, 2007 80.57 80.69 80.57 80.69 2,742 +0.26(+0.32%)
Apr 16, 2007 80.41 80.47 80.39 80.43 3,864 +0.06(+0.07%)
Apr 13, 2007 80.48 80.48 80.31 80.38 18,950 -0.09(-0.11%)
Apr 12, 2007 80.47 80.51 80.45 80.47 4,363 -0.02(-0.02%)
Apr 11, 2007 80.58 80.60 80.43 80.48 5,984 -0.01(-0.01%)
Apr 10, 2007 80.52 80.52 80.47 80.49 6,857 +0.10(+0.13%)
Apr 09, 2007 80.29 80.40 80.29 80.39 8,602 -0.32(-0.40%)
Apr 05, 2007 80.80 80.80 80.65 80.71 4,114 -0.14(-0.17%)
Apr 04, 2007 80.83 80.87 80.68 80.84 24,186 +0.19(+0.24%)
Apr 03, 2007 80.62 80.74 80.62 80.65 10,223 -0.07(-0.09%)
Apr 02, 2007 80.79 80.79 80.64 80.72 31,293 -0.29(-0.36%)
Mar 30, 2007 81.05 81.13 80.88 81.01 34,410 -0.01(-0.01%)
Mar 29, 2007 81.01 81.07 81.01 81.02 8,851 -0.09(-0.11%)
Mar 28, 2007 81.20 81.25 81.11 81.11 2,618 +0.02(+0.03%)
Mar 27, 2007 81.06 81.09 81.03 81.08 39,272 -0.02(-0.02%)
Mar 26, 2007 80.98 81.21 80.98 81.10 10,223 +0.10(+0.13%)
Mar 23, 2007 81.16 81.16 80.99 80.99 21,693 -0.08(-0.10%)
Mar 22, 2007 81.17 81.17 81.05 81.08 5,361 -0.15(-0.19%)
Mar 21, 2007 81.07 81.30 81.00 81.23 34,908 +0.16(+0.20%)
Mar 20, 2007 81.09 81.10 81.06 81.07 12,592 +0.13(+0.16%)
Mar 19, 2007 80.93 80.99 80.92 80.94 2,493 -0.14(-0.17%)
Mar 16, 2007 81.01 81.09 81.01 81.08 11,844 +0.02(+0.02%)
Mar 15, 2007 81.12 81.12 81.05 81.06 25,558 -0.08(-0.10%)
Mar 14, 2007 81.17 81.25 81.12 81.14 6,233 -0.02(-0.02%)
Mar 13, 2007 80.91 81.23 81.05 81.16 31,418 +0.25(+0.31%)
Mar 12, 2007 80.89 80.93 80.83 80.91 10,347 +0.14(+0.18%)
Mar 09, 2007 80.71 80.79 80.71 80.76 10,472 -0.29(-0.36%)
Mar 08, 2007 80.99 81.05 80.98 81.05 4,363 +0.02(+0.02%)
Mar 07, 2007 80.93 81.03 80.93 81.03 5,735 +0.11(+0.14%)
Mar 06, 2007 80.89 81.02 80.85 80.92 12,716 -0.08(-0.10%)
Mar 05, 2007 81.09 81.10 80.98 81.00 10,597 +0.02(+0.03%)
Mar 02, 2007 80.95 80.98 80.88 80.98 16,955 +0.22(+0.28%)
Mar 01, 2007 80.87 80.97 80.75 80.75 60,716 -0.27(-0.34%)
Feb 28, 2007 81.17 81.17 80.99 81.03 157,090 -0.14(-0.18%)
Feb 27, 2007 80.87 81.23 80.87 81.17 15,334 +0.49(+0.61%)
Feb 26, 2007 80.65 80.71 80.64 80.68 1,745 +0.14(+0.17%)
Feb 23, 2007 80.39 80.59 80.39 80.55 16,581 +0.17(+0.21%)
Feb 22, 2007 80.38 80.38 80.38 80.38 249 -0.12(-0.15%)
Feb 21, 2007 80.45 80.50 80.45 80.50 2,368 +0.07(+0.09%)
Feb 20, 2007 80.40 80.47 80.40 80.43 6,732 -0.01(-0.01%)
Feb 16, 2007 80.44 80.44 80.42 80.43 20,321 +0.01(+0.01%)
Feb 15, 2007 80.40 80.45 80.39 80.43 12,342 +0.12(+0.15%)
Feb 14, 2007 80.12 80.31 80.12 80.31 20,695 +0.34(+0.43%)
Feb 13, 2007 80.05 80.05 79.96 79.96 2,368 -0.03(-0.04%)
Feb 12, 2007 80.05 80.10 79.98 79.99 6,233 -0.06(-0.08%)
Feb 09, 2007 80.06 80.06 80.06 80.06 2,493 -0.18(-0.22%)
Feb 08, 2007 80.18 80.23 80.17 80.23 9,350 +0.03(+0.04%)
Feb 07, 2007 80.17 80.20 80.16 80.20 2,742 +0.09(+0.11%)
Feb 06, 2007 79.94 80.11 79.94 80.11 8,228 +0.14(+0.17%)
Feb 05, 2007 79.98 79.98 79.98 79.98 8,851 +0.10(+0.13%)
Feb 02, 2007 79.85 79.94 79.85 79.87 8,477 +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.