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 79.85 80.07 79.84 80.06 4,975 +0.26(+0.32%)
Jun 28, 2007 79.89 79.90 79.79 79.81 3,980 -0.11(-0.14%)
Jun 27, 2007 80.01 80.04 79.90 79.92 6,218 +0.10(+0.12%)
Jun 26, 2007 79.91 79.91 79.72 79.82 8,457 +0.04(+0.05%)
Jun 25, 2007 79.86 79.86 79.76 79.78 5,223 +0.10(+0.13%)
Jun 22, 2007 79.51 79.70 79.44 79.68 11,069 +0.17(+0.21%)
Jun 21, 2007 79.58 79.61 79.47 79.51 11,069 -0.06(-0.07%)
Jun 20, 2007 79.64 79.64 79.49 79.56 92,536 -0.11(-0.14%)
Jun 19, 2007 79.58 79.68 79.55 79.68 6,467 +0.22(+0.27%)
Jun 18, 2007 79.38 79.48 79.33 79.46 11,442 +0.06(+0.07%)
Jun 15, 2007 79.23 79.41 79.23 79.40 18,407 +0.23(+0.29%)
Jun 14, 2007 79.20 79.26 79.10 79.17 4,726 -0.03(-0.04%)
Jun 13, 2007 79.11 79.23 79.06 79.20 16,417 +0.13(+0.16%)
Jun 12, 2007 79.19 79.23 79.06 79.07 9,950 -0.34(-0.43%)
Jun 11, 2007 79.32 79.45 79.32 79.41 7,711 +0.02(+0.02%)
Jun 08, 2007 79.33 79.43 79.25 79.40 7,462 +0.00(+0.00%)
Jun 07, 2007 79.45 79.48 79.39 79.40 3,731 -0.36(-0.45%)
Jun 06, 2007 79.60 79.76 79.60 79.76 34,701 +0.13(+0.16%)
Jun 05, 2007 79.67 79.68 79.54 79.63 20,646 -0.17(-0.21%)
Jun 04, 2007 79.69 79.80 79.64 79.80 8,457 +0.10(+0.13%)
Jun 01, 2007 79.64 79.83 79.61 79.69 61,069 -0.55(-0.69%)
May 31, 2007 80.31 80.33 80.14 80.25 11,940 -0.07(-0.09%)
May 30, 2007 80.44 80.44 80.27 80.32 23,134 +0.05(+0.06%)
May 29, 2007 80.36 80.36 80.23 80.27 13,432 -0.07(-0.09%)
May 25, 2007 80.37 80.43 80.34 80.34 13,184 -0.08(-0.10%)
May 24, 2007 80.42 80.43 80.28 80.42 14,179 +0.03(+0.04%)
May 23, 2007 80.50 80.50 80.38 80.39 4,975 +0.00(+0.00%)
May 22, 2007 80.45 80.52 80.39 80.39 12,313 -0.20(-0.25%)
May 21, 2007 80.44 80.59 80.44 80.59 6,592 +0.11(+0.14%)
May 18, 2007 80.59 80.61 80.44 80.48 4,104 -0.14(-0.18%)
May 17, 2007 80.68 80.73 80.61 80.63 10,945 -0.18(-0.23%)
May 16, 2007 80.76 80.82 80.76 80.81 5,845 +0.06(+0.07%)
May 15, 2007 80.80 80.84 80.69 80.75 10,323 +0.01(+0.01%)
May 14, 2007 80.85 80.85 80.75 80.75 10,447 -0.12(-0.15%)
May 11, 2007 81.07 81.07 80.87 80.87 1,741 -0.06(-0.07%)
May 10, 2007 80.86 80.92 80.86 80.92 15,174 +0.08(+0.10%)
May 09, 2007 80.96 81.00 80.78 80.84 12,810 -0.13(-0.16%)
May 08, 2007 80.96 81.01 80.95 80.97 10,945 +0.02(+0.02%)
May 07, 2007 80.82 80.96 80.82 80.96 1,865 +0.03(+0.04%)
May 04, 2007 80.92 80.94 80.88 80.92 80,720 +0.12(+0.15%)
May 03, 2007 80.79 80.80 80.71 80.80 16,044 -0.07(-0.09%)
May 02, 2007 80.90 80.90 80.83 80.87 35,323 -0.03(-0.04%)
May 01, 2007 81.03 81.03 80.84 80.91 9,452 -0.35(-0.43%)
Apr 30, 2007 81.15 81.25 81.14 81.25 10,945 +0.24(+0.30%)
Apr 27, 2007 81.02 81.02 80.96 81.01 2,114 +0.00(+0.00%)
Apr 26, 2007 81.12 81.12 81.01 81.01 8,582 -0.13(-0.16%)
Apr 25, 2007 81.16 81.23 81.13 81.14 8,830 -0.09(-0.11%)
Apr 24, 2007 81.24 81.24 81.22 81.23 1,616 +0.14(+0.17%)
Apr 23, 2007 80.97 81.11 80.97 81.09 2,363 +0.11(+0.14%)
Apr 20, 2007 80.92 81.00 80.92 80.98 4,353 -0.02(-0.03%)
Apr 19, 2007 81.08 81.08 80.92 81.00 3,482 +0.00(+0.00%)
Apr 18, 2007 80.96 81.02 80.96 81.00 7,835 +0.12(+0.15%)
Apr 17, 2007 80.76 80.88 80.76 80.88 2,736 +0.26(+0.32%)
Apr 16, 2007 80.60 80.67 80.59 80.63 3,855 +0.06(+0.07%)
Apr 13, 2007 80.67 80.67 80.50 80.57 18,905 -0.09(-0.11%)
Apr 12, 2007 80.67 80.70 80.64 80.66 4,353 -0.02(-0.02%)
Apr 11, 2007 80.77 80.79 80.63 80.67 5,970 -0.01(-0.01%)
Apr 10, 2007 80.71 80.72 80.67 80.68 6,840 +0.10(+0.13%)
Apr 09, 2007 80.48 80.59 80.48 80.58 8,582 -0.32(-0.40%)
Apr 05, 2007 81.00 81.00 80.84 80.90 4,104 -0.14(-0.17%)
Apr 04, 2007 81.03 81.07 80.87 81.04 24,129 +0.19(+0.24%)
Apr 03, 2007 80.81 80.93 80.81 80.84 10,198 -0.07(-0.09%)
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.