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 24, 2011 96.16 96.35 96.14 96.35 144,325 +0.06(+0.06%)
May 23, 2011 96.46 96.46 96.25 96.30 108,962 +0.06(+0.06%)
May 20, 2011 96.08 96.24 96.08 96.24 47,719 +0.14(+0.15%)
May 19, 2011 95.71 96.10 95.71 96.10 71,961 +0.09(+0.09%)
May 18, 2011 96.22 96.25 95.99 96.01 138,251 -0.28(-0.29%)
May 17, 2011 96.31 96.37 96.19 96.29 317,773 +0.12(+0.12%)
May 16, 2011 96.08 96.19 95.97 96.17 427,051 +0.17(+0.17%)
May 13, 2011 95.95 96.21 95.91 96.01 169,280 +0.15(+0.15%)
May 12, 2011 95.94 95.97 95.74 95.86 54,885 -0.07(-0.08%)
May 11, 2011 95.64 95.95 95.64 95.93 55,574 +0.22(+0.23%)
May 10, 2011 95.90 95.90 95.70 95.71 87,582 -0.24(-0.25%)
May 09, 2011 95.93 96.01 95.90 95.95 92,876 +0.10(+0.10%)
May 06, 2011 95.56 95.97 95.55 95.85 111,497 +0.07(+0.08%)
May 05, 2011 95.65 95.81 95.59 95.78 218,321 +0.26(+0.27%)
May 04, 2011 95.38 95.64 95.38 95.52 642,737 +0.04(+0.04%)
May 03, 2011 95.46 95.50 95.37 95.48 84,733 +0.08(+0.09%)
May 02, 2011 95.42 95.43 95.39 95.40 74,986 +0.05(+0.05%)
Apr 29, 2011 95.17 95.36 95.14 95.34 32,028 +0.13(+0.14%)
Apr 28, 2011 95.17 95.28 95.09 95.21 25,092 +0.23(+0.24%)
Apr 27, 2011 94.78 94.99 94.75 94.98 42,020 -0.02(-0.02%)
Apr 26, 2011 94.88 95.00 94.80 95.00 55,467 +0.24(+0.25%)
Apr 25, 2011 94.65 94.80 94.64 94.76 28,057 +0.18(+0.19%)
Apr 21, 2011 94.56 94.69 94.56 94.58 24,604 +0.02(+0.02%)
Apr 20, 2011 94.70 94.70 94.51 94.56 71,581 -0.23(-0.25%)
Apr 19, 2011 94.75 94.83 94.69 94.79 74,994 +0.04(+0.04%)
Apr 18, 2011 94.61 94.80 94.50 94.75 184,045 +0.27(+0.29%)
Apr 15, 2011 94.45 94.52 94.36 94.48 52,520 +0.40(+0.43%)
Apr 14, 2011 94.38 94.41 94.07 94.08 119,779 -0.16(-0.17%)
Apr 13, 2011 93.94 94.25 93.94 94.24 90,117 +0.11(+0.11%)
Apr 12, 2011 93.95 94.16 93.95 94.13 63,322 +0.45(+0.48%)
Apr 11, 2011 93.67 93.78 93.57 93.68 32,272 +0.03(+0.04%)
Apr 08, 2011 93.63 93.71 93.54 93.65 65,420 -0.13(-0.14%)
Apr 07, 2011 93.68 93.85 93.61 93.78 59,123 +0.17(+0.18%)
Apr 06, 2011 93.70 93.77 93.58 93.61 135,689 -0.20(-0.21%)
Apr 05, 2011 94.08 94.08 93.78 93.80 66,062 -0.35(-0.38%)
Apr 04, 2011 94.16 94.25 94.08 94.16 129,803 +0.22(+0.24%)
Apr 01, 2011 93.66 93.96 93.63 93.94 441,062 +0.08(+0.09%)
Mar 31, 2011 94.12 94.14 93.84 93.86 161,119 -0.21(-0.23%)
Mar 30, 2011 93.94 94.07 93.90 94.07 35,393 +0.24(+0.25%)
Mar 29, 2011 93.99 94.07 93.80 93.83 83,231 -0.19(-0.20%)
Mar 28, 2011 93.94 94.10 93.92 94.02 48,707 -0.06(-0.06%)
Mar 25, 2011 94.34 94.42 94.02 94.08 88,832 -0.21(-0.23%)
Mar 24, 2011 94.40 94.48 94.28 94.29 58,549 -0.25(-0.27%)
Mar 23, 2011 94.75 94.80 94.53 94.55 45,354 -0.08(-0.09%)
Mar 22, 2011 94.50 94.64 94.50 94.63 27,957 -0.02(-0.02%)
Mar 21, 2011 94.66 94.78 94.64 94.64 143,722 -0.39(-0.42%)
Mar 18, 2011 94.96 95.15 94.94 95.04 157,063 -0.13(-0.14%)
Mar 17, 2011 95.15 95.25 94.96 95.17 168,866 -0.17(-0.18%)
Mar 16, 2011 95.09 95.56 95.01 95.34 247,672 +0.53(+0.56%)
Mar 15, 2011 95.06 95.09 94.77 94.81 65,933 +0.06(+0.06%)
Mar 14, 2011 94.78 94.92 94.73 94.75 106,312 +0.23(+0.24%)
Mar 11, 2011 94.56 94.59 94.39 94.52 884,788 -0.04(-0.04%)
Mar 10, 2011 94.27 94.59 94.17 94.56 85,947 +0.51(+0.54%)
Mar 09, 2011 93.93 94.17 93.84 94.05 93,949 +0.24(+0.25%)
Mar 08, 2011 93.86 93.87 93.73 93.81 39,595 -0.04(-0.04%)
Mar 07, 2011 93.74 94.09 93.73 93.86 117,346 -0.13(-0.13%)
Mar 04, 2011 93.67 93.99 93.66 93.98 115,206 +0.53(+0.57%)
Mar 03, 2011 93.65 93.67 93.43 93.45 307,932 -0.53(-0.56%)
Mar 02, 2011 94.16 94.29 93.98 93.98 125,546 -0.25(-0.26%)
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.