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 (%)
Jul 29, 2011 98.36 98.74 98.33 98.71 237,159 +0.72(+0.73%)
Jul 28, 2011 98.05 98.08 97.92 97.99 184,626 +0.11(+0.11%)
Jul 27, 2011 97.89 98.05 97.76 97.89 190,692 -0.13(-0.14%)
Jul 26, 2011 97.84 98.08 97.84 98.02 195,745 +0.22(+0.23%)
Jul 25, 2011 97.78 98.01 97.73 97.79 231,395 -0.11(-0.11%)
Jul 22, 2011 97.81 97.94 97.81 97.90 174,585 +0.12(+0.12%)
Jul 21, 2011 97.94 98.01 97.60 97.79 261,846 -0.24(-0.24%)
Jul 20, 2011 98.09 98.16 98.00 98.03 95,595 -0.23(-0.24%)
Jul 19, 2011 98.09 98.26 98.02 98.26 230,258 +0.12(+0.13%)
Jul 18, 2011 98.18 98.24 98.08 98.13 284,890 -0.01(-0.01%)
Jul 15, 2011 97.85 98.47 97.70 98.14 63,611 +0.24(+0.24%)
Jul 14, 2011 97.94 98.10 97.88 97.90 86,648 -0.26(-0.27%)
Jul 13, 2011 97.95 98.19 97.89 98.17 282,609 +0.08(+0.08%)
Jul 12, 2011 97.99 98.17 97.82 98.08 196,598 +0.14(+0.14%)
Jul 11, 2011 97.84 98.00 97.77 97.95 512,077 +0.42(+0.43%)
Jul 08, 2011 97.44 97.65 97.44 97.52 130,519 +0.66(+0.68%)
Jul 07, 2011 96.93 96.94 96.77 96.86 342,833 -0.32(-0.33%)
Jul 06, 2011 97.25 97.34 97.14 97.18 273,532 +0.10(+0.10%)
Jul 05, 2011 96.86 97.08 96.85 97.08 271,291 +0.47(+0.49%)
Jul 01, 2011 96.84 96.87 96.45 96.61 686,180 -0.14(-0.14%)
Jun 30, 2011 97.20 97.20 96.56 96.75 612,911 -0.26(-0.27%)
Jun 29, 2011 97.15 97.23 96.87 97.01 237,840 -0.31(-0.31%)
Jun 28, 2011 97.76 97.80 97.23 97.32 267,888 -0.61(-0.62%)
Jun 27, 2011 98.20 98.20 97.85 97.93 197,654 -0.21(-0.22%)
Jun 24, 2011 97.88 98.21 97.88 98.15 88,484 +0.31(+0.31%)
Jun 23, 2011 97.81 98.00 97.58 97.84 159,864 +0.29(+0.30%)
Jun 22, 2011 97.67 97.73 97.44 97.55 139,535 +0.03(+0.03%)
Jun 21, 2011 97.49 97.59 97.41 97.52 330,655 -0.07(-0.07%)
Jun 20, 2011 97.56 97.60 97.49 97.58 310,914 -0.05(-0.05%)
Jun 17, 2011 97.53 97.65 97.48 97.63 473,261 +0.02(+0.02%)
Jun 16, 2011 97.61 97.74 97.45 97.61 379,161 +0.10(+0.11%)
Jun 15, 2011 97.12 97.56 97.10 97.51 193,716 +0.60(+0.62%)
Jun 14, 2011 97.04 97.05 96.86 96.91 167,263 -0.45(-0.47%)
Jun 13, 2011 97.25 97.53 97.25 97.36 212,998 -0.07(-0.07%)
Jun 10, 2011 97.40 97.56 97.39 97.43 525,554 +0.10(+0.10%)
Jun 09, 2011 97.53 97.59 97.25 97.33 327,376 -0.29(-0.30%)
Jun 08, 2011 97.46 97.68 97.44 97.62 96,267 +0.19(+0.20%)
Jun 07, 2011 97.15 97.43 97.07 97.43 182,804 +0.16(+0.16%)
Jun 06, 2011 97.13 97.30 97.08 97.27 443,075 +0.07(+0.07%)
Jun 03, 2011 97.42 97.42 97.10 97.20 174,823 +0.85(+0.88%)
May 24, 2011 96.16 96.35 96.14 96.35 144,325 +0.06(+0.06%)
May 23, 2011 96.46 96.46 96.25 96.30 108,962 +0.06(+0.06%)
May 20, 2011 96.08 96.24 96.08 96.24 47,719 +0.14(+0.15%)
May 19, 2011 95.71 96.10 95.71 96.10 71,961 +0.09(+0.09%)
May 18, 2011 96.22 96.25 95.99 96.01 138,251 -0.28(-0.29%)
May 17, 2011 96.31 96.37 96.19 96.29 317,773 +0.12(+0.12%)
May 16, 2011 96.08 96.19 95.97 96.17 427,051 +0.17(+0.17%)
May 13, 2011 95.95 96.21 95.91 96.01 169,280 +0.15(+0.15%)
May 12, 2011 95.94 95.97 95.74 95.86 54,885 -0.07(-0.08%)
May 11, 2011 95.64 95.95 95.64 95.93 55,574 +0.22(+0.23%)
May 10, 2011 95.90 95.90 95.70 95.71 87,582 -0.24(-0.25%)
May 09, 2011 95.93 96.01 95.90 95.95 92,876 +0.10(+0.10%)
May 06, 2011 95.56 95.97 95.55 95.85 111,497 +0.07(+0.08%)
May 05, 2011 95.65 95.81 95.59 95.78 218,321 +0.26(+0.27%)
May 04, 2011 95.38 95.64 95.38 95.52 642,737 +0.04(+0.04%)
May 03, 2011 95.46 95.50 95.37 95.48 84,733 +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.