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 (%)
May 28, 2010 91.72 91.92 91.58 91.72 126,482 +0.22(+0.24%)
May 27, 2010 91.61 91.61 91.41 91.50 60,019 -0.50(-0.54%)
May 26, 2010 92.00 92.00 91.68 92.00 138,152 -0.17(-0.18%)
May 25, 2010 92.40 92.52 92.12 92.17 330,445 +0.10(+0.11%)
May 24, 2010 92.19 92.29 92.02 92.08 140,630 -0.02(-0.02%)
May 21, 2010 92.55 92.55 92.04 92.09 502,308 -0.02(-0.03%)
May 20, 2010 92.24 92.30 91.94 92.12 181,659 +0.46(+0.50%)
May 19, 2010 91.68 91.92 91.62 91.66 126,726 -0.04(-0.05%)
May 18, 2010 91.32 91.75 91.30 91.70 240,764 +0.37(+0.40%)
May 17, 2010 91.45 91.64 91.30 91.33 88,137 -0.13(-0.14%)
May 14, 2010 91.46 91.58 91.27 91.46 143,201 +0.43(+0.47%)
May 13, 2010 91.01 91.03 90.76 91.03 173,067 +0.15(+0.17%)
May 12, 2010 90.95 90.99 90.86 90.88 63,405 -0.15(-0.16%)
May 11, 2010 90.92 91.05 90.84 91.03 71,852 +0.10(+0.11%)
May 10, 2010 91.00 91.07 90.89 90.93 164,820 -0.44(-0.49%)
May 07, 2010 91.41 91.82 91.17 91.37 151,522 +0.05(+0.05%)
May 06, 2010 91.33 181.70 90.74 91.33 154 +0.48(+0.53%)
May 05, 2010 90.84 90.87 90.73 90.85 68,083 +0.30(+0.33%)
May 04, 2010 90.58 90.60 90.47 90.55 131,503 +0.37(+0.41%)
May 03, 2010 90.23 90.27 90.12 90.18 40,079 -0.17(-0.19%)
Apr 30, 2010 90.19 90.40 90.16 90.35 64,056 +0.27(+0.30%)
Apr 29, 2010 89.97 90.11 89.89 90.08 62,668 +0.13(+0.14%)
Apr 28, 2010 90.04 90.07 89.85 89.95 101,340 -0.31(-0.34%)
Apr 27, 2010 89.95 90.28 89.87 90.25 43,984 +0.61(+0.68%)
Apr 26, 2010 89.67 89.75 89.59 89.65 53,111 +0.07(+0.08%)
Apr 23, 2010 89.60 89.61 89.50 89.58 58,994 -0.14(-0.16%)
Apr 22, 2010 89.99 90.06 89.70 89.72 41,464 -0.17(-0.19%)
Apr 21, 2010 89.79 89.91 89.74 89.89 24,639 +0.13(+0.14%)
Apr 20, 2010 89.74 89.76 89.61 89.76 46,456 -0.04(-0.04%)
Apr 19, 2010 89.95 89.95 89.78 89.80 34,299 -0.19(-0.21%)
Apr 16, 2010 89.72 90.02 89.68 89.99 73,208 +0.35(+0.40%)
Apr 15, 2010 89.46 89.66 89.41 89.63 38,607 +0.16(+0.18%)
Apr 14, 2010 89.61 89.63 89.45 89.47 109,452 -0.10(-0.11%)
Apr 13, 2010 89.68 89.69 89.47 89.57 197,583 +0.10(+0.11%)
Apr 12, 2010 89.43 89.54 89.35 89.47 55,877 +0.17(+0.19%)
Apr 09, 2010 89.21 89.33 89.10 89.29 50,248 +0.02(+0.02%)
Apr 08, 2010 89.41 89.49 89.24 89.27 56,720 -0.05(-0.06%)
Apr 07, 2010 89.03 89.38 89.01 89.33 74,433 +0.32(+0.36%)
Apr 06, 2010 88.99 89.07 88.87 89.00 106,965 +0.18(+0.20%)
Apr 05, 2010 89.00 89.02 88.74 88.82 136,673 -0.59(-0.66%)
Apr 01, 2010 89.45 89.41 89.41 89.41 148,728 -0.10(-0.12%)
Mar 31, 2010 89.45 89.56 89.43 89.52 59,324 +0.16(+0.18%)
Mar 30, 2010 89.33 89.37 89.20 89.36 58,500 +0.03(+0.04%)
Mar 29, 2010 89.37 89.44 89.26 89.33 276,809 +0.00(+0.00%)
Mar 26, 2010 89.08 89.36 89.08 89.33 66,434 +0.14(+0.15%)
Mar 25, 2010 89.28 89.32 88.98 89.19 122,991 -0.12(-0.14%)
Mar 24, 2010 89.63 89.66 89.25 89.31 114,698 -0.59(-0.65%)
Mar 23, 2010 90.03 90.05 89.89 89.90 41,140 -0.08(-0.09%)
Mar 22, 2010 89.99 89.99 89.88 89.98 146,638 +0.22(+0.24%)
Mar 19, 2010 89.84 89.95 89.74 89.76 67,846 -0.15(-0.17%)
Mar 18, 2010 90.07 90.07 89.88 89.91 104,072 -0.20(-0.22%)
Mar 17, 2010 90.14 90.15 89.99 90.11 34,489 -0.01(-0.01%)
Mar 16, 2010 89.91 90.15 89.88 90.12 35,896 +0.23(+0.25%)
Mar 15, 2010 89.87 89.91 89.86 89.90 78,737 +0.05(+0.05%)
Mar 12, 2010 89.71 89.95 89.67 89.85 66,988 +0.01(+0.01%)
Mar 11, 2010 89.90 89.90 89.77 89.84 76,663 -0.10(-0.12%)
Mar 10, 2010 90.01 90.01 89.89 89.95 47,223 -0.14(-0.15%)
Mar 09, 2010 90.15 90.15 90.02 90.08 220,594 +0.11(+0.13%)
Mar 08, 2010 89.99 90.03 89.94 89.97 136,309 -0.10(-0.12%)
Mar 05, 2010 90.15 90.15 89.98 90.07 266,036 -0.31(-0.34%)
Mar 04, 2010 90.28 90.44 90.21 90.38 302,919 +0.02(+0.03%)
Mar 03, 2010 90.23 90.37 90.21 90.36 76,055 +0.00(+0.00%)
Mar 02, 2010 90.21 90.36 90.17 90.36 204,305 +0.08(+0.09%)
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.