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 (%)
Mar 31, 2010 89.45 89.56 89.43 89.52 59,324 +0.16(+0.18%)
Mar 30, 2010 89.33 89.37 89.20 89.36 58,500 +0.03(+0.04%)
Mar 29, 2010 89.37 89.44 89.26 89.33 276,809 +0.00(+0.00%)
Mar 26, 2010 89.08 89.36 89.08 89.33 66,434 +0.14(+0.15%)
Mar 25, 2010 89.28 89.32 88.98 89.19 122,991 -0.12(-0.14%)
Mar 24, 2010 89.63 89.66 89.25 89.31 114,698 -0.59(-0.65%)
Mar 23, 2010 90.03 90.05 89.89 89.90 41,140 -0.08(-0.09%)
Mar 22, 2010 89.99 89.99 89.88 89.98 146,638 +0.22(+0.24%)
Mar 19, 2010 89.84 89.95 89.74 89.76 67,846 -0.15(-0.17%)
Mar 18, 2010 90.07 90.07 89.88 89.91 104,072 -0.20(-0.22%)
Mar 17, 2010 90.14 90.15 89.99 90.11 34,489 -0.01(-0.01%)
Mar 16, 2010 89.91 90.15 89.88 90.12 35,896 +0.23(+0.25%)
Mar 15, 2010 89.87 89.91 89.86 89.90 78,737 +0.05(+0.05%)
Mar 12, 2010 89.71 89.95 89.67 89.85 66,988 +0.01(+0.01%)
Mar 11, 2010 89.90 89.90 89.77 89.84 76,663 -0.10(-0.12%)
Mar 10, 2010 90.01 90.01 89.89 89.95 47,223 -0.14(-0.15%)
Mar 09, 2010 90.15 90.15 90.02 90.08 220,594 +0.11(+0.13%)
Mar 08, 2010 89.99 90.03 89.94 89.97 136,309 -0.10(-0.12%)
Mar 05, 2010 90.15 90.15 89.98 90.07 266,036 -0.31(-0.34%)
Mar 04, 2010 90.28 90.44 90.21 90.38 302,919 +0.02(+0.03%)
Mar 03, 2010 90.23 90.37 90.21 90.36 76,055 +0.00(+0.00%)
Mar 02, 2010 90.21 90.36 90.17 90.36 204,305 +0.08(+0.09%)
Mar 01, 2010 90.32 90.36 90.23 90.28 394,809 +0.05(+0.06%)
Feb 26, 2010 90.18 90.33 90.16 90.22 142,077 +0.08(+0.09%)
Feb 25, 2010 90.20 90.20 90.05 90.14 43,221 +0.29(+0.32%)
Feb 24, 2010 89.87 89.98 89.81 89.85 91,729 -0.02(-0.03%)
Feb 23, 2010 89.60 89.90 89.53 89.88 141,409 +0.43(+0.48%)
Feb 22, 2010 89.42 89.50 89.40 89.45 21,271 +0.02(+0.03%)
Feb 19, 2010 89.41 89.46 89.30 89.43 99,410 -0.10(-0.11%)
Feb 18, 2010 89.75 89.75 89.43 89.53 69,219 -0.18(-0.21%)
Feb 17, 2010 89.90 89.97 89.65 89.72 82,235 -0.31(-0.34%)
Feb 16, 2010 89.77 90.09 89.77 90.02 77,021 +0.08(+0.09%)
Feb 12, 2010 89.96 89.94 89.94 89.94 65,696 +0.17(+0.19%)
Feb 11, 2010 89.77 89.81 89.65 89.77 110,782 +0.02(+0.03%)
Feb 10, 2010 90.03 90.03 89.72 89.75 178,351 -0.25(-0.28%)
Feb 09, 2010 90.15 90.24 89.95 90.00 58,382 -0.19(-0.21%)
Feb 08, 2010 90.14 90.27 90.12 90.19 174,561 -0.10(-0.11%)
Feb 05, 2010 90.12 90.43 90.07 90.29 82,144 +0.21(+0.23%)
Feb 04, 2010 89.88 90.08 89.81 90.08 139,182 +0.51(+0.57%)
Feb 03, 2010 89.68 89.71 89.56 89.56 89,344 -0.19(-0.22%)
Feb 02, 2010 89.77 89.81 89.69 89.76 94,053 +0.04(+0.05%)
Feb 01, 2010 89.81 89.81 89.63 89.72 260,168 -0.15(-0.17%)
Jan 29, 2010 89.54 89.87 89.45 89.87 86,600 +0.22(+0.24%)
Jan 28, 2010 89.45 89.65 89.45 89.65 46,831 +0.11(+0.13%)
Jan 27, 2010 89.83 89.89 89.52 89.54 108,119 -0.19(-0.21%)
Jan 26, 2010 89.81 89.82 89.63 89.73 57,615 +0.11(+0.13%)
Jan 25, 2010 89.57 89.67 89.57 89.62 89,520 -0.08(-0.09%)
Jan 22, 2010 89.59 89.73 89.59 89.70 105,983 +0.05(+0.05%)
Jan 21, 2010 89.30 89.67 89.26 89.65 88,462 +0.25(+0.28%)
Jan 20, 2010 89.39 89.50 89.36 89.40 151,004 +0.17(+0.19%)
Jan 19, 2010 89.29 89.29 89.19 89.23 33,776 -0.09(-0.10%)
Jan 15, 2010 89.28 89.32 89.32 89.32 83,906 +0.24(+0.27%)
Jan 14, 2010 89.08 89.19 89.00 89.08 211,606 +0.22(+0.24%)
Jan 13, 2010 88.98 89.10 88.84 88.86 237,970 -0.30(-0.33%)
Jan 12, 2010 89.11 89.17 89.01 89.16 58,327 +0.38(+0.43%)
Jan 11, 2010 88.73 88.82 88.69 88.78 73,707 +0.10(+0.11%)
Jan 08, 2010 88.79 88.79 88.64 88.68 153,504 +0.13(+0.15%)
Jan 07, 2010 88.59 88.71 88.51 88.55 79,477 -0.04(-0.04%)
Jan 06, 2010 88.74 88.74 88.50 88.58 65,228 -0.12(-0.14%)
Jan 05, 2010 88.71 88.83 88.64 88.70 103,447 +0.28(+0.32%)
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.