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 (%)
Nov 30, 2011 101.25 101.35 101.19 101.27 402,747 -0.15(-0.15%)
Nov 29, 2011 101.34 101.49 101.23 101.42 346,540 -0.06(-0.06%)
Nov 28, 2011 101.13 101.58 101.13 101.48 252,606 +0.02(+0.02%)
Nov 25, 2011 101.52 101.54 101.42 101.46 70,996 -0.18(-0.18%)
Nov 23, 2011 101.44 101.68 101.43 101.64 369,787 +0.11(+0.11%)
Nov 22, 2011 101.44 101.54 101.33 101.54 764,720 +0.14(+0.14%)
Nov 21, 2011 101.43 101.51 101.39 101.39 397,928 +0.07(+0.07%)
Nov 18, 2011 101.45 101.48 101.26 101.33 272,366 -0.23(-0.23%)
Nov 17, 2011 101.34 101.59 101.31 101.56 502,500 +0.09(+0.09%)
Nov 16, 2011 101.49 101.50 101.37 101.47 199,416 +0.10(+0.10%)
Nov 15, 2011 101.46 101.55 101.31 101.37 201,467 -0.08(-0.07%)
Nov 14, 2011 101.33 101.49 101.33 101.44 635,225 +0.25(+0.25%)
Nov 11, 2011 101.22 101.25 101.08 101.19 241,708 -0.18(-0.18%)
Nov 10, 2011 101.35 101.49 101.20 101.38 207,205 -0.10(-0.10%)
Nov 09, 2011 101.50 101.62 101.38 101.48 228,088 +0.23(+0.22%)
Nov 08, 2011 101.38 101.47 101.21 101.25 60,754 -0.12(-0.12%)
Nov 07, 2011 101.34 101.58 101.32 101.37 399,854 -0.01(-0.01%)
Nov 04, 2011 101.30 101.49 101.29 101.38 538,704 +0.07(+0.07%)
Nov 03, 2011 101.19 101.37 101.19 101.30 606,292 -0.13(-0.13%)
Nov 02, 2011 101.24 101.50 101.24 101.44 1,037,525 +0.02(+0.02%)
Nov 01, 2011 101.33 101.48 101.19 101.42 2,172,735 +0.38(+0.37%)
Oct 31, 2011 100.75 101.04 100.72 101.04 122,516 +0.66(+0.66%)
Oct 28, 2011 100.27 100.47 100.27 100.38 236,271 +0.32(+0.32%)
Oct 27, 2011 100.28 100.39 99.97 100.07 311,781 -0.47(-0.46%)
Oct 26, 2011 100.71 100.81 100.50 100.53 326,321 -0.35(-0.35%)
Oct 25, 2011 100.43 100.91 100.43 100.88 328,544 +0.43(+0.43%)
Oct 24, 2011 100.50 100.50 100.39 100.45 260,871 -0.07(-0.07%)
Oct 21, 2011 100.50 100.62 100.38 100.52 785,073 -0.05(-0.05%)
Oct 20, 2011 100.57 100.80 100.43 100.57 149,884 -0.08(-0.07%)
Oct 19, 2011 100.52 100.71 100.50 100.64 214,886 +0.04(+0.04%)
Oct 18, 2011 100.61 100.75 100.47 100.60 194,037 +0.11(+0.11%)
Oct 17, 2011 100.37 100.57 100.37 100.49 163,346 +0.19(+0.19%)
Oct 14, 2011 100.22 100.38 100.16 100.30 129,480 -0.07(-0.07%)
Oct 13, 2011 100.32 100.54 100.32 100.37 606,238 +0.20(+0.20%)
Oct 12, 2011 100.03 100.19 99.98 100.17 2,533,980 -0.07(-0.07%)
Oct 11, 2011 100.27 100.32 100.18 100.24 209,559 +0.01(+0.01%)
Oct 10, 2011 100.32 100.32 99.90 100.23 380,681 -0.28(-0.28%)
Oct 07, 2011 100.56 100.66 100.46 100.52 964,012 -0.28(-0.28%)
Oct 06, 2011 100.91 100.92 100.79 100.80 109,838 -0.25(-0.25%)
Oct 05, 2011 101.19 101.19 101.00 101.05 174,777 -0.21(-0.21%)
Oct 04, 2011 101.51 101.55 101.23 101.26 278,334 -0.18(-0.18%)
Oct 03, 2011 101.17 101.48 101.14 101.44 939,529 +0.38(+0.38%)
Sep 30, 2011 101.09 101.14 100.94 101.06 240,477 +0.19(+0.19%)
Sep 29, 2011 100.83 100.98 100.79 100.87 367,516 -0.07(-0.07%)
Sep 28, 2011 100.88 100.95 100.69 100.94 276,381 -0.03(-0.02%)
Sep 27, 2011 100.84 100.97 100.84 100.97 189,300 -0.21(-0.21%)
Sep 26, 2011 101.21 101.32 101.11 101.18 138,917 -0.18(-0.18%)
Sep 23, 2011 101.60 101.67 101.31 101.36 190,507 -0.32(-0.31%)
Sep 22, 2011 101.66 101.77 101.55 101.68 1,128,112 +0.29(+0.29%)
Sep 21, 2011 101.42 101.69 101.14 101.39 186,533 -0.02(-0.02%)
Sep 20, 2011 101.35 101.43 101.32 101.40 142,151 +0.02(+0.02%)
Sep 19, 2011 101.39 101.48 101.35 101.39 97,123 +0.39(+0.39%)
Sep 16, 2011 100.89 101.05 100.81 101.00 90,253 +0.03(+0.02%)
Sep 15, 2011 100.85 100.97 100.78 100.97 112,796 -0.19(-0.19%)
Sep 14, 2011 101.25 101.34 101.05 101.16 117,920 -0.05(-0.05%)
Sep 13, 2011 101.24 101.29 101.11 101.21 201,317 -0.06(-0.06%)
Sep 12, 2011 101.44 101.46 101.26 101.27 183,722 -0.27(-0.26%)
Sep 09, 2011 101.42 101.56 101.37 101.53 120,813 +0.26(+0.25%)
Sep 08, 2011 101.25 101.32 101.11 101.28 211,658 +0.17(+0.16%)
Sep 07, 2011 101.14 101.22 101.04 101.11 140,347 -0.06(-0.06%)
Sep 06, 2011 101.33 101.34 101.12 101.17 467,156 -0.08(-0.07%)
Sep 02, 2011 101.27 101.34 101.14 101.24 329,249 +0.14(+0.14%)
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.