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 (%)
May 30, 2008 85.30 85.34 85.21 85.22 65,681 +0.17(+0.20%)
May 29, 2008 85.08 85.14 84.83 85.05 141,518 -0.20(-0.24%)
May 28, 2008 85.51 85.55 85.24 85.25 78,698 -0.41(-0.48%)
May 27, 2008 85.71 85.89 85.64 85.66 115,253 -0.38(-0.44%)
May 26, 2008 85.86 86.04 85.83 86.04 0 +0.00(+0.00%)
May 23, 2008 85.86 86.04 85.83 86.04 65,890 +0.36(+0.43%)
May 22, 2008 85.86 85.86 85.54 85.67 113,086 -0.50(-0.58%)
May 21, 2008 86.18 86.33 86.10 86.18 75,342 -0.17(-0.20%)
May 20, 2008 86.26 86.40 86.22 86.34 106,724 +0.18(+0.20%)
May 19, 2008 86.07 86.19 85.90 86.17 29,412 +0.20(+0.23%)
May 16, 2008 85.92 86.26 85.92 85.97 39,014 -0.14(-0.17%)
May 15, 2008 85.74 86.11 85.74 86.11 215,773 +0.39(+0.45%)
May 14, 2008 86.02 86.02 85.53 85.72 57,293 -0.11(-0.13%)
May 13, 2008 86.06 86.11 85.82 85.84 63,707 -0.55(-0.63%)
May 12, 2008 86.47 86.64 86.38 86.38 26,957 -0.15(-0.18%)
May 09, 2008 86.63 86.68 86.49 86.54 6,443 +0.02(+0.02%)
May 08, 2008 86.22 86.52 86.20 86.52 21,730 +0.40(+0.47%)
May 07, 2008 85.81 86.15 85.81 86.12 57,988 +0.24(+0.28%)
May 06, 2008 86.14 86.21 85.87 85.88 103,789 -0.06(-0.07%)
May 05, 2008 85.98 86.04 85.61 85.94 111,646 +0.14(+0.16%)
May 02, 2008 85.79 86.00 85.75 85.81 188,592 -0.30(-0.35%)
May 01, 2008 86.55 86.57 86.11 86.11 230,457 -0.39(-0.45%)
Apr 30, 2008 86.30 86.56 86.11 86.50 128,346 +0.14(+0.16%)
Apr 29, 2008 86.33 86.46 86.24 86.36 124,899 +0.15(+0.18%)
Apr 28, 2008 86.07 86.28 86.07 86.21 27,767 +0.20(+0.23%)
Apr 25, 2008 86.08 86.20 85.95 86.01 119,594 -0.17(-0.20%)
Apr 24, 2008 86.39 86.46 86.05 86.18 142,672 -0.51(-0.58%)
Apr 23, 2008 86.75 86.77 86.59 86.68 35,219 -0.08(-0.09%)
Apr 22, 2008 86.64 86.79 86.63 86.76 85,165 +0.03(+0.04%)
Apr 21, 2008 86.71 86.86 86.58 86.73 111,773 -0.08(-0.09%)
Apr 18, 2008 86.60 86.83 86.31 86.81 248,477 -0.17(-0.19%)
Apr 17, 2008 87.12 87.23 86.78 86.98 93,362 -0.17(-0.19%)
Apr 16, 2008 87.58 87.64 87.08 87.15 113,744 -0.50(-0.57%)
Apr 15, 2008 87.75 87.85 87.60 87.64 33,361 -0.26(-0.30%)
Apr 14, 2008 87.96 88.11 87.88 87.90 68,218 -0.12(-0.14%)
Apr 11, 2008 87.98 88.08 87.94 88.03 38,863 +0.30(+0.35%)
Apr 10, 2008 87.96 88.02 87.64 87.72 51,731 -0.20(-0.23%)
Apr 09, 2008 87.68 88.00 87.60 87.92 92,009 +0.46(+0.52%)
Apr 08, 2008 87.57 87.66 87.45 87.47 330,897 +0.04(+0.05%)
Apr 07, 2008 87.52 87.65 87.23 87.43 105,350 -0.45(-0.51%)
Apr 04, 2008 87.76 87.91 87.76 87.88 37,477 +0.43(+0.49%)
Apr 03, 2008 87.77 87.79 87.39 87.45 46,753 -0.13(-0.15%)
Apr 02, 2008 87.68 87.74 87.44 87.58 171,256 -0.25(-0.28%)
Apr 01, 2008 88.15 88.16 87.75 87.83 174,669 -0.91(-1.02%)
Mar 31, 2008 88.78 88.78 88.64 88.73 57,662 +0.17(+0.19%)
Mar 28, 2008 88.41 88.58 88.28 88.57 45,721 +0.17(+0.19%)
Mar 27, 2008 88.30 88.50 88.23 88.40 27,428 -0.03(-0.04%)
Mar 26, 2008 88.42 88.49 88.23 88.43 121,085 +0.24(+0.27%)
Mar 25, 2008 88.26 88.39 88.06 88.19 83,772 +0.06(+0.07%)
Mar 24, 2008 88.60 88.62 88.09 88.13 122,789 -1.03(-1.15%)
Mar 21, 2008 89.24 89.26 88.94 89.15 76,176 +0.00(+0.00%)
Mar 20, 2008 89.24 89.26 88.94 89.15 76,176 -0.10(-0.11%)
Mar 19, 2008 88.72 89.26 88.65 89.25 201,973 +0.42(+0.47%)
Mar 18, 2008 89.24 89.26 88.75 88.83 63,577 -0.55(-0.62%)
Mar 17, 2008 89.42 89.65 89.18 89.38 100,113 +0.43(+0.48%)
Mar 14, 2008 88.52 89.06 88.52 88.96 239,001 +0.59(+0.67%)
Mar 13, 2008 88.71 88.79 88.22 88.37 149,609 -0.15(-0.17%)
Mar 12, 2008 88.00 88.53 87.91 88.52 38,275 +0.67(+0.77%)
Mar 11, 2008 87.96 88.09 87.81 87.84 37,901 -0.84(-0.95%)
Mar 10, 2008 88.40 88.78 88.37 88.69 57,101 +0.30(+0.34%)
Mar 07, 2008 88.49 88.53 88.02 88.38 108,716 +0.24(+0.27%)
Mar 06, 2008 87.88 88.24 87.88 88.14 56,141 +0.44(+0.50%)
Mar 05, 2008 87.97 87.99 87.62 87.70 70,067 -0.19(-0.22%)
Mar 04, 2008 88.09 88.31 87.83 87.89 33,537 -0.03(-0.04%)
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.