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 (%)
Jun 29, 2007 79.66 79.88 79.65 79.87 4,986 +0.26(+0.32%)
Jun 28, 2007 79.70 79.71 79.60 79.62 3,989 -0.11(-0.14%)
Jun 27, 2007 79.82 79.85 79.71 79.73 6,233 +0.10(+0.12%)
Jun 26, 2007 79.72 79.72 79.53 79.63 8,477 +0.04(+0.05%)
Jun 25, 2007 79.67 79.67 79.57 79.59 5,236 +0.10(+0.13%)
Jun 22, 2007 79.32 79.51 79.25 79.49 11,096 +0.17(+0.21%)
Jun 21, 2007 79.39 79.42 79.28 79.32 11,096 -0.06(-0.07%)
Jun 20, 2007 79.45 79.45 79.30 79.37 92,757 -0.11(-0.14%)
Jun 19, 2007 79.39 79.49 79.36 79.49 6,483 +0.22(+0.27%)
Jun 18, 2007 79.19 79.29 79.14 79.27 11,470 +0.06(+0.07%)
Jun 15, 2007 79.05 79.22 79.05 79.21 18,451 +0.23(+0.29%)
Jun 14, 2007 79.01 79.07 78.91 78.98 4,737 -0.03(-0.04%)
Jun 13, 2007 78.93 79.05 78.87 79.01 16,457 +0.13(+0.16%)
Jun 12, 2007 79.01 79.05 78.87 78.89 9,973 -0.34(-0.43%)
Jun 11, 2007 79.13 79.26 79.13 79.22 7,729 +0.02(+0.02%)
Jun 08, 2007 79.14 79.24 79.06 79.21 7,480 +0.00(+0.00%)
Jun 07, 2007 79.26 79.29 79.20 79.21 3,740 -0.36(-0.45%)
Jun 06, 2007 79.41 79.57 79.41 79.57 34,784 +0.13(+0.16%)
Jun 05, 2007 79.48 79.49 79.35 79.44 20,695 -0.17(-0.21%)
Jun 04, 2007 79.50 79.61 79.45 79.61 8,477 +0.10(+0.13%)
Jun 01, 2007 79.45 79.64 79.42 79.50 61,215 -0.55(-0.69%)
May 31, 2007 80.12 80.14 79.95 80.06 11,968 -0.07(-0.09%)
May 30, 2007 80.25 80.25 80.08 80.13 23,189 +0.05(+0.06%)
May 29, 2007 80.17 80.17 80.04 80.08 13,464 -0.07(-0.09%)
May 25, 2007 80.18 80.24 80.14 80.15 13,215 -0.08(-0.10%)
May 24, 2007 80.22 80.24 80.09 80.23 14,212 +0.03(+0.04%)
May 23, 2007 80.31 80.31 80.18 80.20 4,986 +0.00(+0.00%)
May 22, 2007 80.26 80.33 80.20 80.20 12,342 -0.20(-0.25%)
May 21, 2007 80.25 80.40 80.25 80.40 6,607 +0.11(+0.14%)
May 18, 2007 80.40 80.42 80.25 80.29 4,114 -0.14(-0.18%)
May 17, 2007 80.49 80.54 80.42 80.43 10,971 -0.18(-0.23%)
May 16, 2007 80.57 80.63 80.57 80.62 5,859 +0.06(+0.07%)
May 15, 2007 80.61 80.65 80.50 80.56 10,347 +0.01(+0.01%)
May 14, 2007 80.66 80.66 80.55 80.55 10,472 -0.12(-0.15%)
May 11, 2007 80.87 80.87 80.67 80.67 1,745 -0.06(-0.07%)
May 10, 2007 80.67 80.73 80.67 80.73 15,210 +0.08(+0.10%)
May 09, 2007 80.77 80.80 80.59 80.65 12,841 -0.13(-0.16%)
May 08, 2007 80.77 80.82 80.75 80.78 10,971 +0.02(+0.02%)
May 07, 2007 80.63 80.76 80.63 80.76 1,870 +0.03(+0.04%)
May 04, 2007 80.73 80.75 80.69 80.73 80,913 +0.12(+0.15%)
May 03, 2007 80.60 80.61 80.52 80.61 16,083 -0.07(-0.09%)
May 02, 2007 80.71 80.71 80.63 80.68 35,407 -0.03(-0.04%)
May 01, 2007 80.83 80.83 80.65 80.71 9,475 -0.34(-0.43%)
Apr 30, 2007 80.95 81.06 80.95 81.06 10,971 +0.24(+0.30%)
Apr 27, 2007 80.83 80.83 80.77 80.82 2,119 +0.00(+0.00%)
Apr 26, 2007 80.92 80.92 80.82 80.82 8,602 -0.13(-0.16%)
Apr 25, 2007 80.96 81.03 80.94 80.95 8,851 -0.09(-0.11%)
Apr 24, 2007 81.05 81.05 81.03 81.03 1,620 +0.14(+0.17%)
Apr 23, 2007 80.78 80.91 80.78 80.90 2,368 +0.11(+0.14%)
Apr 20, 2007 80.73 80.81 80.73 80.79 4,363 -0.02(-0.03%)
Apr 19, 2007 80.89 80.89 80.73 80.81 3,490 +0.00(+0.00%)
Apr 18, 2007 80.77 80.83 80.77 80.81 7,854 +0.12(+0.15%)
Apr 17, 2007 80.57 80.69 80.57 80.69 2,742 +0.26(+0.32%)
Apr 16, 2007 80.41 80.47 80.39 80.43 3,864 +0.06(+0.07%)
Apr 13, 2007 80.48 80.48 80.31 80.38 18,950 -0.09(-0.11%)
Apr 12, 2007 80.47 80.51 80.45 80.47 4,363 -0.02(-0.02%)
Apr 11, 2007 80.58 80.60 80.43 80.48 5,984 -0.01(-0.01%)
Apr 10, 2007 80.52 80.52 80.47 80.49 6,857 +0.10(+0.13%)
Apr 09, 2007 80.29 80.40 80.29 80.39 8,602 -0.32(-0.40%)
Apr 05, 2007 80.80 80.80 80.65 80.71 4,114 -0.14(-0.17%)
Apr 04, 2007 80.83 80.87 80.68 80.84 24,186 +0.19(+0.24%)
Apr 03, 2007 80.62 80.74 80.62 80.65 10,223 -0.07(-0.09%)
Apr 02, 2007 80.79 80.79 80.64 80.72 31,293 -0.29(-0.36%)
Mar 30, 2007 81.05 81.13 80.88 81.01 34,410 -0.01(-0.01%)
Mar 29, 2007 81.01 81.07 81.01 81.02 8,851 -0.09(-0.11%)
Mar 28, 2007 81.20 81.25 81.11 81.11 2,618 +0.02(+0.03%)
Mar 27, 2007 81.06 81.09 81.03 81.08 39,272 -0.02(-0.02%)
Mar 26, 2007 80.98 81.21 80.98 81.10 10,223 +0.10(+0.13%)
Mar 23, 2007 81.16 81.16 80.99 80.99 21,693 -0.08(-0.10%)
Mar 22, 2007 81.17 81.17 81.05 81.08 5,361 -0.15(-0.19%)
Mar 21, 2007 81.07 81.30 81.00 81.23 34,908 +0.16(+0.20%)
Mar 20, 2007 81.09 81.10 81.06 81.07 12,592 +0.13(+0.16%)
Mar 19, 2007 80.93 80.99 80.92 80.94 2,493 -0.14(-0.17%)
Mar 16, 2007 81.01 81.09 81.01 81.08 11,844 +0.02(+0.02%)
Mar 15, 2007 81.12 81.12 81.05 81.06 25,558 -0.08(-0.10%)
Mar 14, 2007 81.17 81.25 81.12 81.14 6,233 -0.02(-0.02%)
Mar 13, 2007 80.91 81.23 81.05 81.16 31,418 +0.25(+0.31%)
Mar 12, 2007 80.89 80.93 80.83 80.91 10,347 +0.14(+0.18%)
Mar 09, 2007 80.71 80.79 80.71 80.76 10,472 -0.29(-0.36%)
Mar 08, 2007 80.99 81.05 80.98 81.05 4,363 +0.02(+0.02%)
Mar 07, 2007 80.93 81.03 80.93 81.03 5,735 +0.11(+0.14%)
Mar 06, 2007 80.89 81.02 80.85 80.92 12,716 -0.08(-0.10%)
Mar 05, 2007 81.09 81.10 80.98 81.00 10,597 +0.02(+0.03%)
Mar 02, 2007 80.95 80.98 80.88 80.98 16,955 +0.22(+0.28%)
Mar 01, 2007 80.87 80.97 80.75 80.75 60,716 -0.27(-0.34%)
Feb 28, 2007 81.17 81.17 80.99 81.03 157,090 -0.14(-0.18%)
Feb 27, 2007 80.87 81.23 80.87 81.17 15,334 +0.49(+0.61%)
Feb 26, 2007 80.65 80.71 80.64 80.68 1,745 +0.14(+0.17%)
Feb 23, 2007 80.39 80.59 80.39 80.55 16,581 +0.17(+0.21%)
Feb 22, 2007 80.38 80.38 80.38 80.38 249 -0.12(-0.15%)
Feb 21, 2007 80.45 80.50 80.45 80.50 2,368 +0.07(+0.09%)
Feb 20, 2007 80.40 80.47 80.40 80.43 6,732 -0.01(-0.01%)
Feb 16, 2007 80.44 80.44 80.42 80.43 20,321 +0.01(+0.01%)
Feb 15, 2007 80.40 80.45 80.39 80.43 12,342 +0.12(+0.15%)
Feb 14, 2007 80.12 80.31 80.12 80.31 20,695 +0.34(+0.43%)
Feb 13, 2007 80.05 80.05 79.96 79.96 2,368 -0.03(-0.04%)
Feb 12, 2007 80.05 80.10 79.98 79.99 6,233 -0.06(-0.08%)
Feb 09, 2007 80.06 80.06 80.06 80.06 2,493 -0.18(-0.22%)
Feb 08, 2007 80.18 80.23 80.17 80.23 9,350 +0.03(+0.04%)
Feb 07, 2007 80.17 80.20 80.16 80.20 2,742 +0.09(+0.11%)
Feb 06, 2007 79.94 80.11 79.94 80.11 8,228 +0.14(+0.17%)
Feb 05, 2007 79.98 79.98 79.98 79.98 8,851 +0.10(+0.13%)
Feb 02, 2007 79.85 79.94 79.85 79.87 8,477 +0.04(+0.05%)
Feb 01, 2007 79.87 80.00 79.82 79.83 1,994 -0.25(-0.31%)
Jan 31, 2007 79.94 80.08 79.94 80.08 4,488 +0.21(+0.26%)
Jan 30, 2007 79.90 79.90 79.87 79.87 498 +0.04(+0.05%)
Jan 29, 2007 79.89 79.90 79.81 79.83 3,864 -0.02(-0.03%)
Jan 26, 2007 79.83 79.86 79.79 79.86 1,496 +0.01(+0.01%)
Jan 25, 2007 79.94 79.94 79.85 79.85 2,618 -0.16(-0.20%)
Jan 24, 2007 80.01 80.01 80.01 80.01 1,620 +0.03(+0.04%)
Jan 23, 2007 80.01 80.01 79.98 79.98 1,496 -0.11(-0.14%)
Jan 22, 2007 80.13 80.13 80.09 80.09 1,496 +0.04(+0.05%)
Jan 19, 2007 80.03 80.10 80.03 80.05 2,493 -0.09(-0.11%)
Jan 18, 2007 80.08 80.14 80.08 80.14 7,729 +0.07(+0.09%)
Jan 17, 2007 80.16 80.16 80.06 80.06 872 -0.01(-0.01%)
Jan 16, 2007 80.07 80.07 80.07 80.07 748 -0.08(-0.10%)
Jan 12, 2007 80.11 80.15 80.09 80.15 1,870 +0.01(+0.01%)
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.