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 28, 2008 91.50 91.83 91.40 91.75 86,623 +0.34(+0.37%)
Nov 26, 2008 91.48 91.55 91.30 91.40 147,859 +0.13(+0.14%)
Nov 25, 2008 90.97 91.51 90.95 91.27 85,399 +0.73(+0.81%)
Nov 24, 2008 91.01 91.02 90.52 90.54 115,161 -0.75(-0.82%)
Nov 21, 2008 91.13 91.50 91.07 91.29 215,873 -0.44(-0.48%)
Nov 20, 2008 91.63 91.73 91.30 91.73 421,184 +0.58(+0.64%)
Nov 19, 2008 90.60 91.17 90.52 91.15 118,841 +0.51(+0.57%)
Nov 18, 2008 90.29 90.68 90.20 90.64 251,877 +0.41(+0.45%)
Nov 17, 2008 90.14 90.28 90.05 90.23 69,582 +0.06(+0.07%)
Nov 14, 2008 89.97 90.24 89.87 90.17 117,202 +0.53(+0.59%)
Nov 13, 2008 89.93 90.13 89.58 89.64 129,413 -0.30(-0.33%)
Nov 12, 2008 89.58 89.96 89.56 89.94 77,740 +0.31(+0.34%)
Nov 11, 2008 89.47 89.63 89.24 89.63 94,278 +0.17(+0.19%)
Nov 10, 2008 89.13 89.46 88.94 89.46 46,597 +0.16(+0.18%)
Nov 07, 2008 89.35 89.49 89.11 89.30 309,983 -0.33(-0.37%)
Nov 06, 2008 89.30 89.70 89.19 89.63 103,832 +0.07(+0.08%)
Nov 05, 2008 89.46 89.62 89.31 89.57 48,299 +0.12(+0.13%)
Nov 04, 2008 88.77 89.45 88.59 89.45 85,616 +0.64(+0.72%)
Nov 03, 2008 88.45 88.82 88.30 88.80 394,526 +0.23(+0.25%)
Oct 31, 2008 88.89 88.89 88.31 88.58 281,385 +0.33(+0.37%)
Oct 30, 2008 88.38 88.58 88.22 88.25 114,695 -0.42(-0.47%)
Oct 29, 2008 88.51 88.93 88.31 88.67 76,888 +0.15(+0.17%)
Oct 28, 2008 88.44 88.88 88.36 88.51 137,129 -0.20(-0.23%)
Oct 27, 2008 88.80 89.14 88.58 88.71 298,263 -0.05(-0.06%)
Oct 24, 2008 89.31 89.43 88.72 88.77 74,757 -0.12(-0.13%)
Oct 23, 2008 89.00 89.34 88.66 88.88 136,195 -0.04(-0.05%)
Oct 22, 2008 88.76 88.99 88.55 88.93 141,272 +0.43(+0.49%)
Oct 21, 2008 88.49 88.79 88.16 88.50 202,801 +0.42(+0.47%)
Oct 20, 2008 87.89 88.11 87.68 88.08 101,341 +0.21(+0.24%)
Oct 17, 2008 87.97 88.17 87.61 87.87 74,689 -0.04(-0.05%)
Oct 16, 2008 87.61 88.09 87.61 87.91 104,310 +0.14(+0.16%)
Oct 15, 2008 87.38 87.96 87.27 87.77 440,922 +0.50(+0.57%)
Oct 14, 2008 86.79 87.48 86.79 87.27 350,912 +0.43(+0.50%)
Oct 13, 2008 87.64 87.72 86.82 86.83 119,256 -1.19(-1.35%)
Oct 10, 2008 87.92 88.16 87.57 88.02 366,206 +0.03(+0.04%)
Oct 09, 2008 87.71 88.13 87.62 87.99 401,308 -0.31(-0.36%)
Oct 08, 2008 89.61 89.78 87.81 88.30 184,108 -1.11(-1.24%)
Oct 07, 2008 88.92 89.43 88.84 89.41 127,847 +0.19(+0.22%)
Oct 06, 2008 89.02 89.50 88.91 89.22 295,912 +0.60(+0.68%)
Oct 03, 2008 88.42 88.67 87.85 88.62 507,490 +0.25(+0.28%)
Oct 02, 2008 87.96 88.48 87.91 88.37 111,021 +0.66(+0.75%)
Oct 01, 2008 87.71 88.06 87.46 87.71 104,075 +0.21(+0.24%)
Sep 30, 2008 88.38 88.38 87.33 87.50 348,091 -0.73(-0.83%)
Sep 29, 2008 87.65 88.76 87.65 88.23 251,431 +1.13(+1.30%)
Sep 26, 2008 87.29 87.46 87.03 87.10 0 -0.03(-0.04%)
Sep 25, 2008 87.53 87.53 86.94 87.13 123,795 -0.49(-0.56%)
Sep 24, 2008 87.37 87.74 87.31 87.62 135,159 +0.46(+0.53%)
Sep 23, 2008 87.36 87.36 87.02 87.16 94,815 +0.08(+0.09%)
Sep 22, 2008 86.66 87.14 86.61 87.08 152,717 +0.10(+0.11%)
Sep 19, 2008 86.91 87.37 86.84 86.99 0 -1.41(-1.59%)
Sep 18, 2008 88.51 89.29 88.30 88.39 1,169,178 -0.55(-0.62%)
Sep 17, 2008 88.70 88.99 88.41 88.95 451,853 +0.82(+0.93%)
Sep 16, 2008 89.27 89.27 88.11 88.13 429,063 -0.32(-0.36%)
Sep 15, 2008 88.38 88.52 88.01 88.45 512,904 +1.27(+1.46%)
Sep 12, 2008 87.37 87.47 87.03 87.18 458,116 -0.14(-0.16%)
Sep 11, 2008 87.61 87.62 87.31 87.31 221,739 -0.03(-0.04%)
Sep 10, 2008 87.15 87.44 87.09 87.35 90,274 -0.10(-0.12%)
Sep 09, 2008 86.97 87.49 86.97 87.45 132,448 +0.27(+0.31%)
Sep 08, 2008 86.75 87.18 86.65 87.18 376,222 -0.11(-0.13%)
Sep 05, 2008 87.63 87.72 87.25 87.29 0 -0.16(-0.18%)
Sep 04, 2008 87.23 87.47 87.16 87.45 123,963 +0.30(+0.34%)
Sep 03, 2008 86.99 87.22 86.99 87.15 756,983 +0.22(+0.25%)
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.