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 31, 2010 95.81 95.84 95.68 95.82 122,252 +0.17(+0.18%)
Aug 30, 2010 95.43 95.65 95.43 95.64 309,842 +0.50(+0.52%)
Aug 27, 2010 95.15 95.66 95.09 95.15 298,639 -0.55(-0.58%)
Aug 26, 2010 95.59 95.70 95.53 95.70 98,501 +0.15(+0.16%)
Aug 25, 2010 95.93 95.97 95.49 95.55 3,706,462 -0.25(-0.26%)
Aug 24, 2010 95.71 95.87 95.65 95.80 114,518 +0.37(+0.38%)
Aug 23, 2010 95.30 95.46 95.23 95.43 84,830 +0.16(+0.17%)
Aug 20, 2010 95.45 95.47 95.25 95.27 115,700 -0.22(-0.23%)
Aug 19, 2010 95.31 95.59 95.25 95.49 108,814 +0.17(+0.18%)
Aug 18, 2010 95.44 95.51 95.27 95.32 55,090 -0.08(-0.09%)
Aug 17, 2010 95.36 95.41 95.28 95.40 74,292 -0.17(-0.18%)
Aug 16, 2010 95.56 95.62 95.41 95.57 309,478 +0.30(+0.32%)
Aug 13, 2010 95.27 95.27 95.17 95.27 94,960 +0.15(+0.15%)
Aug 12, 2010 95.33 95.33 95.10 95.12 134,541 -0.21(-0.22%)
Aug 11, 2010 95.32 95.43 95.24 95.34 69,553 +0.19(+0.20%)
Aug 10, 2010 94.76 95.16 94.64 95.15 179,950 +0.34(+0.36%)
Aug 09, 2010 94.86 94.86 94.75 94.81 290,094 -0.09(-0.09%)
Aug 06, 2010 94.90 94.95 94.76 94.90 129,239 +0.29(+0.31%)
Aug 05, 2010 94.47 94.61 94.45 94.60 219,590 +0.25(+0.27%)
Aug 04, 2010 94.53 94.53 94.34 94.35 387,733 -0.31(-0.33%)
Aug 03, 2010 94.52 94.70 94.47 94.66 521,068 +0.41(+0.43%)
Aug 02, 2010 94.30 94.41 94.22 94.25 761,763 -0.19(-0.20%)
Jul 30, 2010 94.45 94.47 94.28 94.45 608,880 +0.32(+0.34%)
Jul 29, 2010 93.92 94.20 93.91 94.12 213,878 +0.24(+0.26%)
Jul 28, 2010 93.55 93.90 93.54 93.88 117,790 +0.35(+0.37%)
Jul 27, 2010 93.55 93.66 93.51 93.53 235,687 -0.23(-0.24%)
Jul 26, 2010 93.66 93.77 93.59 93.76 55,729 -0.02(-0.03%)
Jul 23, 2010 93.94 94.02 93.75 93.78 251,331 -0.24(-0.25%)
Jul 22, 2010 93.99 94.04 93.86 94.02 121,701 -0.17(-0.18%)
Jul 21, 2010 93.94 94.21 93.91 94.19 69,592 +0.26(+0.28%)
Jul 20, 2010 93.99 94.09 93.90 93.93 139,957 +0.08(+0.09%)
Jul 19, 2010 93.91 93.97 93.80 93.85 95,457 -0.09(-0.09%)
Jul 16, 2010 93.94 94.01 93.70 93.94 110,748 +0.31(+0.33%)
Jul 15, 2010 93.47 93.73 93.47 93.62 146,407 +0.26(+0.27%)
Jul 14, 2010 93.25 93.39 93.15 93.37 91,967 +0.37(+0.39%)
Jul 13, 2010 93.19 93.19 92.94 93.00 343,973 -0.25(-0.27%)
Jul 12, 2010 93.25 93.41 93.23 93.25 185,540 +0.05(+0.05%)
Jul 09, 2010 93.21 93.28 93.18 93.21 95,324 -0.11(-0.11%)
Jul 08, 2010 93.26 93.39 93.15 93.31 173,395 -0.11(-0.12%)
Jul 07, 2010 93.60 93.60 93.41 93.42 534,160 -0.11(-0.12%)
Jul 06, 2010 93.32 93.59 93.27 93.54 229,121 +0.22(+0.23%)
Jul 02, 2010 93.32 93.42 93.18 93.32 109,005 -0.06(-0.06%)
Jul 01, 2010 93.45 93.63 93.36 93.38 277,737 -0.06(-0.06%)
Jun 30, 2010 93.49 93.49 93.25 93.43 107,952 -0.02(-0.03%)
Jun 29, 2010 93.33 93.49 93.33 93.46 67,310 +0.58(+0.62%)
Jun 25, 2010 92.88 93.02 92.77 92.88 59,509 +0.10(+0.10%)
Jun 24, 2010 92.89 92.93 92.67 92.78 73,098 +0.03(+0.03%)
Jun 23, 2010 92.62 92.80 92.58 92.75 97,188 +0.19(+0.20%)
Jun 22, 2010 92.31 92.56 92.22 92.56 119,529 +0.36(+0.40%)
Jun 21, 2010 91.97 92.27 91.97 92.20 142,202 -0.08(-0.09%)
Jun 18, 2010 92.28 92.35 92.23 92.28 90,853 -0.08(-0.09%)
Jun 17, 2010 92.20 92.45 92.19 92.36 102,140 +0.23(+0.25%)
Jun 16, 2010 92.13 92.18 92.00 92.13 115,917 +0.17(+0.18%)
Jun 15, 2010 92.18 92.20 91.91 91.96 69,762 -0.18(-0.19%)
Jun 14, 2010 91.95 92.15 91.83 92.14 156,022 -0.07(-0.08%)
Jun 11, 2010 92.11 92.28 91.95 92.21 143,164 +0.34(+0.37%)
Jun 10, 2010 92.12 92.14 91.84 91.87 314,127 -0.52(-0.56%)
Jun 09, 2010 92.22 92.41 92.16 92.39 123,232 +0.03(+0.03%)
Jun 08, 2010 92.42 92.52 92.31 92.36 325,524 -0.18(-0.19%)
Jun 07, 2010 92.30 92.56 92.27 92.53 864,247 +0.19(+0.21%)
Jun 04, 2010 92.34 92.35 92.10 92.34 353,758 +0.74(+0.80%)
Jun 03, 2010 91.47 91.72 91.41 91.60 191,353 -0.07(-0.08%)
Jun 02, 2010 91.94 91.96 91.65 91.67 435,004 -0.30(-0.33%)
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.