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 (%)
Apr 30, 2008 86.51 86.77 86.32 86.70 128,040 +0.14(+0.16%)
Apr 29, 2008 86.53 86.67 86.45 86.57 124,601 +0.15(+0.18%)
Apr 28, 2008 86.28 86.49 86.28 86.41 27,701 +0.20(+0.23%)
Apr 25, 2008 86.29 86.40 86.16 86.21 119,308 -0.17(-0.20%)
Apr 24, 2008 86.60 86.66 86.25 86.38 142,332 -0.51(-0.58%)
Apr 23, 2008 86.95 86.97 86.80 86.89 35,135 -0.08(-0.09%)
Apr 22, 2008 86.85 87.00 86.83 86.97 84,962 +0.03(+0.04%)
Apr 21, 2008 86.91 87.07 86.78 86.94 111,506 -0.08(-0.09%)
Apr 18, 2008 86.81 87.03 86.52 87.02 247,885 -0.17(-0.19%)
Apr 17, 2008 87.33 87.44 86.99 87.19 93,139 -0.17(-0.19%)
Apr 16, 2008 87.79 87.85 87.29 87.36 113,473 -0.50(-0.57%)
Apr 15, 2008 87.96 88.06 87.81 87.85 33,282 -0.26(-0.30%)
Apr 14, 2008 88.18 88.32 88.09 88.11 68,055 -0.12(-0.14%)
Apr 11, 2008 88.19 88.29 88.15 88.24 38,770 +0.31(+0.35%)
Apr 10, 2008 88.18 88.23 87.85 87.93 51,607 -0.20(-0.23%)
Apr 09, 2008 87.89 88.21 87.81 88.13 91,790 +0.46(+0.52%)
Apr 08, 2008 87.78 87.87 87.66 87.68 330,108 +0.04(+0.05%)
Apr 07, 2008 87.73 87.86 87.44 87.64 105,098 -0.45(-0.51%)
Apr 04, 2008 87.97 88.12 87.97 88.09 37,387 +0.43(+0.49%)
Apr 03, 2008 87.98 88.00 87.60 87.66 46,641 -0.13(-0.15%)
Apr 02, 2008 87.89 87.95 87.64 87.79 170,848 -0.25(-0.28%)
Apr 01, 2008 88.36 88.37 87.96 88.04 174,252 -0.91(-1.02%)
Mar 31, 2008 88.99 89.00 88.85 88.95 57,524 +0.17(+0.19%)
Mar 28, 2008 88.63 88.79 88.49 88.78 45,612 +0.17(+0.19%)
Mar 27, 2008 88.51 88.71 88.44 88.61 27,363 -0.03(-0.04%)
Mar 26, 2008 88.63 88.70 88.44 88.64 120,796 +0.24(+0.27%)
Mar 25, 2008 88.47 88.60 88.27 88.40 83,572 +0.06(+0.07%)
Mar 24, 2008 88.81 88.84 88.30 88.34 122,496 -1.03(-1.15%)
Mar 21, 2008 89.45 89.48 89.15 89.37 75,994 +0.00(+0.00%)
Mar 20, 2008 89.45 89.48 89.15 89.37 75,994 -0.10(-0.11%)
Mar 19, 2008 88.93 89.47 88.86 89.46 201,491 +0.42(+0.47%)
Mar 18, 2008 89.45 89.47 88.96 89.04 63,426 -0.55(-0.62%)
Mar 17, 2008 89.63 89.86 89.40 89.60 99,875 +0.43(+0.48%)
Mar 14, 2008 88.73 89.28 88.73 89.17 238,431 +0.59(+0.67%)
Mar 13, 2008 88.92 89.00 88.43 88.58 149,252 -0.15(-0.17%)
Mar 12, 2008 88.22 88.75 88.12 88.73 38,183 +0.68(+0.77%)
Mar 11, 2008 88.18 88.30 88.02 88.05 37,810 -0.84(-0.95%)
Mar 10, 2008 88.61 88.99 88.59 88.90 56,964 +0.31(+0.34%)
Mar 07, 2008 88.71 88.75 88.23 88.59 108,457 +0.24(+0.27%)
Mar 06, 2008 88.09 88.45 88.09 88.35 56,007 +0.44(+0.50%)
Mar 05, 2008 88.18 88.20 87.83 87.91 69,900 -0.19(-0.22%)
Mar 04, 2008 88.30 88.52 88.04 88.10 33,457 -0.03(-0.04%)
Mar 03, 2008 88.20 88.28 88.03 88.14 202,498 -0.32(-0.36%)
Feb 29, 2008 88.16 88.46 88.08 88.46 32,695 +0.73(+0.83%)
Feb 28, 2008 87.41 87.77 87.38 87.72 58,706 +0.68(+0.79%)
Feb 27, 2008 87.31 87.34 86.92 87.04 19,488 +0.14(+0.17%)
Feb 26, 2008 86.79 86.99 86.76 86.90 72,636 +0.19(+0.22%)
Feb 25, 2008 86.95 87.00 86.64 86.70 67,224 -0.35(-0.41%)
Feb 22, 2008 87.18 87.38 87.05 87.06 75,248 -0.20(-0.23%)
Feb 21, 2008 86.61 87.30 86.60 87.26 198,611 +0.62(+0.71%)
Feb 20, 2008 86.70 86.90 86.58 86.64 20,273 -0.12(-0.14%)
Feb 19, 2008 86.94 87.13 86.68 86.76 70,360 -0.55(-0.63%)
Feb 18, 2008 87.32 87.32 87.19 87.31 0 +0.00(+0.00%)
Feb 15, 2008 87.32 87.32 87.19 87.31 58,208 +0.09(+0.10%)
Feb 14, 2008 87.23 87.31 87.08 87.22 66,503 -0.16(-0.18%)
Feb 13, 2008 87.38 87.58 87.33 87.38 241,540 -0.12(-0.14%)
Feb 12, 2008 87.30 87.55 87.10 87.50 69,900 -0.06(-0.07%)
Feb 11, 2008 87.50 87.68 87.44 87.56 38,432 +0.11(+0.13%)
Feb 08, 2008 87.19 87.46 87.18 87.45 142,909 +0.46(+0.53%)
Feb 07, 2008 87.56 87.56 86.81 86.99 40,173 -0.50(-0.57%)
Feb 06, 2008 87.43 87.56 87.33 87.49 54,601 -0.10(-0.12%)
Feb 05, 2008 87.51 87.63 87.40 87.60 81,715 +0.56(+0.64%)
Feb 04, 2008 87.02 87.18 87.00 87.04 47,374 -0.25(-0.29%)
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.