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 (%)
Oct 31, 2008 88.68 88.68 88.10 88.37 282,057 +0.33(+0.37%)
Oct 30, 2008 88.17 88.37 88.01 88.04 114,970 -0.42(-0.47%)
Oct 29, 2008 88.30 88.72 88.10 88.45 77,072 +0.15(+0.17%)
Oct 28, 2008 88.23 88.67 88.15 88.30 137,457 -0.20(-0.23%)
Oct 27, 2008 88.59 88.93 88.37 88.50 298,976 -0.05(-0.06%)
Oct 24, 2008 89.10 89.22 88.51 88.56 74,935 -0.12(-0.13%)
Oct 23, 2008 88.78 89.13 88.45 88.67 136,521 -0.04(-0.05%)
Oct 22, 2008 88.55 88.78 88.34 88.71 141,610 +0.43(+0.49%)
Oct 21, 2008 88.28 88.58 87.95 88.29 203,285 +0.42(+0.47%)
Oct 20, 2008 87.68 87.90 87.47 87.87 101,583 +0.21(+0.24%)
Oct 17, 2008 87.76 87.96 87.40 87.66 74,868 -0.04(-0.05%)
Oct 16, 2008 87.40 87.88 87.40 87.70 104,559 +0.14(+0.16%)
Oct 15, 2008 87.17 87.75 87.06 87.56 441,976 +0.50(+0.57%)
Oct 14, 2008 86.59 87.28 86.59 87.06 351,750 +0.43(+0.50%)
Oct 13, 2008 87.43 87.51 86.62 86.63 119,541 -1.19(-1.35%)
Oct 10, 2008 87.71 87.95 87.36 87.81 367,082 +0.03(+0.04%)
Oct 09, 2008 87.50 87.92 87.41 87.78 402,267 -0.31(-0.36%)
Oct 08, 2008 89.40 89.57 87.61 88.09 184,548 -1.11(-1.24%)
Oct 07, 2008 88.71 89.22 88.63 89.20 128,153 +0.19(+0.22%)
Oct 06, 2008 88.81 89.29 88.69 89.01 296,619 +0.60(+0.68%)
Oct 03, 2008 88.21 88.46 87.64 88.41 508,703 +0.25(+0.28%)
Oct 02, 2008 87.75 88.27 87.70 88.16 111,287 +0.66(+0.75%)
Oct 01, 2008 87.50 87.85 87.25 87.50 104,324 +0.21(+0.24%)
Sep 30, 2008 88.17 88.17 87.12 87.29 348,923 -0.73(-0.83%)
Sep 29, 2008 87.44 88.55 87.44 88.02 252,032 +1.13(+1.30%)
Sep 26, 2008 87.08 87.25 86.82 86.89 0 -0.03(-0.04%)
Sep 25, 2008 87.32 87.32 86.74 86.92 124,091 -0.49(-0.56%)
Sep 24, 2008 87.16 87.53 87.10 87.41 135,482 +0.46(+0.53%)
Sep 23, 2008 87.15 87.15 86.81 86.95 95,042 +0.08(+0.09%)
Sep 22, 2008 86.46 86.93 86.40 86.87 153,083 +0.10(+0.11%)
Sep 19, 2008 86.71 87.16 86.63 86.78 0 -1.40(-1.59%)
Sep 18, 2008 88.30 89.08 88.09 88.18 1,171,973 -0.55(-0.62%)
Sep 17, 2008 88.49 88.78 88.20 88.73 452,933 +0.82(+0.93%)
Sep 16, 2008 89.06 89.06 87.90 87.92 430,089 -0.32(-0.36%)
Sep 15, 2008 88.17 88.31 87.80 88.24 514,131 +1.27(+1.46%)
Sep 12, 2008 87.16 87.26 86.82 86.97 459,211 -0.14(-0.16%)
Sep 11, 2008 87.40 87.41 87.10 87.11 222,270 -0.03(-0.04%)
Sep 10, 2008 86.95 87.23 86.88 87.14 90,490 -0.10(-0.12%)
Sep 09, 2008 86.76 87.28 86.76 87.24 132,764 +0.27(+0.31%)
Sep 08, 2008 86.55 86.97 86.44 86.97 377,122 -0.11(-0.13%)
Sep 05, 2008 87.42 87.51 87.04 87.08 0 -0.16(-0.18%)
Sep 04, 2008 87.02 87.26 86.95 87.24 124,259 +0.30(+0.34%)
Sep 03, 2008 86.79 87.01 86.79 86.95 758,792 +0.22(+0.25%)
Sep 02, 2008 86.18 86.78 86.18 86.73 330,810 +0.09(+0.10%)
Aug 29, 2008 86.51 86.64 86.46 86.64 66,911 -0.06(-0.07%)
Aug 28, 2008 86.63 86.73 86.55 86.71 72,585 -0.10(-0.12%)
Aug 27, 2008 86.55 86.83 86.54 86.81 123,527 +0.10(+0.12%)
Aug 26, 2008 86.65 86.71 86.55 86.71 64,185 +0.06(+0.06%)
Aug 25, 2008 86.63 86.71 86.60 86.65 127,709 +0.28(+0.33%)
Aug 22, 2008 86.38 86.42 86.29 86.37 42,005 -0.20(-0.23%)
Aug 21, 2008 86.71 86.71 86.51 86.57 81,355 -0.19(-0.22%)
Aug 20, 2008 86.60 86.83 86.60 86.76 90,152 +0.20(+0.23%)
Aug 19, 2008 86.70 86.70 86.47 86.56 175,045 -0.01(-0.01%)
Aug 18, 2008 86.42 86.58 86.38 86.57 29,928 +0.17(+0.19%)
Aug 15, 2008 86.29 86.54 86.15 86.40 0 +0.18(+0.20%)
Aug 14, 2008 86.20 86.24 86.08 86.22 157,181 +0.17(+0.20%)
Aug 13, 2008 86.28 86.28 85.97 86.06 111,708 -0.14(-0.17%)
Aug 12, 2008 86.05 86.22 86.02 86.20 309,996 +0.43(+0.50%)
Aug 11, 2008 85.98 85.98 85.59 85.78 29,167 -0.26(-0.31%)
Aug 08, 2008 86.18 86.19 85.94 86.04 46,978 -0.14(-0.16%)
Aug 07, 2008 85.88 86.20 85.88 86.18 23,713 +0.54(+0.63%)
Aug 06, 2008 85.63 85.65 85.42 85.64 176,425 -0.03(-0.04%)
Aug 05, 2008 85.73 85.81 85.66 85.67 135,285 -0.18(-0.21%)
Aug 04, 2008 85.83 86.01 85.76 85.85 492,175 -0.05(-0.06%)
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.