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, 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%)
May 01, 2008 86.55 86.57 86.11 86.11 230,457 -0.39(-0.45%)
Apr 30, 2008 86.30 86.56 86.11 86.50 128,346 +0.14(+0.16%)
Apr 29, 2008 86.33 86.46 86.24 86.36 124,899 +0.15(+0.18%)
Apr 28, 2008 86.07 86.28 86.07 86.21 27,767 +0.20(+0.23%)
Apr 25, 2008 86.08 86.20 85.95 86.01 119,594 -0.17(-0.20%)
Apr 24, 2008 86.39 86.46 86.05 86.18 142,672 -0.51(-0.58%)
Apr 23, 2008 86.75 86.77 86.59 86.68 35,219 -0.08(-0.09%)
Apr 22, 2008 86.64 86.79 86.63 86.76 85,165 +0.03(+0.04%)
Apr 21, 2008 86.71 86.86 86.58 86.73 111,773 -0.08(-0.09%)
Apr 18, 2008 86.60 86.83 86.31 86.81 248,477 -0.17(-0.19%)
Apr 17, 2008 87.12 87.23 86.78 86.98 93,362 -0.17(-0.19%)
Apr 16, 2008 87.58 87.64 87.08 87.15 113,744 -0.50(-0.57%)
Apr 15, 2008 87.75 87.85 87.60 87.64 33,361 -0.26(-0.30%)
Apr 14, 2008 87.96 88.11 87.88 87.90 68,218 -0.12(-0.14%)
Apr 11, 2008 87.98 88.08 87.94 88.03 38,863 +0.30(+0.35%)
Apr 10, 2008 87.96 88.02 87.64 87.72 51,731 -0.20(-0.23%)
Apr 09, 2008 87.68 88.00 87.60 87.92 92,009 +0.46(+0.52%)
Apr 08, 2008 87.57 87.66 87.45 87.47 330,897 +0.04(+0.05%)
Apr 07, 2008 87.52 87.65 87.23 87.43 105,350 -0.45(-0.51%)
Apr 04, 2008 87.76 87.91 87.76 87.88 37,477 +0.43(+0.49%)
Apr 03, 2008 87.77 87.79 87.39 87.45 46,753 -0.13(-0.15%)
Apr 02, 2008 87.68 87.74 87.44 87.58 171,256 -0.25(-0.28%)
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.