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 30, 2011 97.20 97.20 96.56 96.75 612,911 -0.26(-0.27%)
Jun 29, 2011 97.15 97.23 96.87 97.01 237,840 -0.31(-0.31%)
Jun 28, 2011 97.76 97.80 97.23 97.32 267,888 -0.61(-0.62%)
Jun 27, 2011 98.20 98.20 97.85 97.93 197,654 -0.21(-0.22%)
Jun 24, 2011 97.88 98.21 97.88 98.15 88,484 +0.31(+0.31%)
Jun 23, 2011 97.81 98.00 97.58 97.84 159,864 +0.29(+0.30%)
Jun 22, 2011 97.67 97.73 97.44 97.55 139,535 +0.03(+0.03%)
Jun 21, 2011 97.49 97.59 97.41 97.52 330,655 -0.07(-0.07%)
Jun 20, 2011 97.56 97.60 97.49 97.58 310,914 -0.05(-0.05%)
Jun 17, 2011 97.53 97.65 97.48 97.63 473,261 +0.02(+0.02%)
Jun 16, 2011 97.61 97.74 97.45 97.61 379,161 +0.10(+0.11%)
Jun 15, 2011 97.12 97.56 97.10 97.51 193,716 +0.60(+0.62%)
Jun 14, 2011 97.04 97.05 96.86 96.91 167,263 -0.45(-0.47%)
Jun 13, 2011 97.25 97.53 97.25 97.36 212,998 -0.07(-0.07%)
Jun 10, 2011 97.40 97.56 97.39 97.43 525,554 +0.10(+0.10%)
Jun 09, 2011 97.53 97.59 97.25 97.33 327,376 -0.29(-0.30%)
Jun 08, 2011 97.46 97.68 97.44 97.62 96,267 +0.19(+0.20%)
Jun 07, 2011 97.15 97.43 97.07 97.43 182,804 +0.16(+0.16%)
Jun 06, 2011 97.13 97.30 97.08 97.27 443,075 +0.07(+0.07%)
Jun 03, 2011 97.42 97.42 97.10 97.20 174,823 +0.85(+0.88%)
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%)
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.