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 (%)
Jul 31, 2007 80.62 80.86 80.61 80.86 46,503 +0.18(+0.23%)
Jul 30, 2007 80.87 80.91 80.67 80.67 12,093 -0.17(-0.21%)
Jul 27, 2007 80.83 80.93 80.73 80.84 17,953 +0.07(+0.09%)
Jul 26, 2007 80.57 80.85 80.57 80.77 66,950 +0.54(+0.67%)
Jul 25, 2007 80.20 80.29 80.20 80.23 32,914 +0.07(+0.09%)
Jul 24, 2007 80.08 80.16 80.06 80.16 10,971 +0.14(+0.18%)
Jul 23, 2007 80.00 80.06 79.93 80.02 154,222 +0.00(+0.00%)
Jul 20, 2007 79.86 80.07 79.86 80.02 66,950 +0.29(+0.36%)
Jul 19, 2007 79.69 79.74 79.58 79.73 16,207 -0.03(-0.04%)
Jul 18, 2007 79.61 79.83 79.61 79.76 22,316 +0.20(+0.25%)
Jul 17, 2007 79.45 79.62 79.45 79.56 8,353 -0.06(-0.08%)
Jul 16, 2007 79.47 79.64 79.44 79.62 32,914 +0.18(+0.23%)
Jul 13, 2007 79.48 79.48 79.36 79.44 3,989 +0.06(+0.08%)
Jul 12, 2007 79.53 79.54 79.34 79.37 13,963 -0.09(-0.11%)
Jul 11, 2007 79.65 79.71 79.46 79.46 7,729 -0.19(-0.24%)
Jul 10, 2007 79.50 79.66 79.47 79.66 45,132 +0.47(+0.59%)
Jul 09, 2007 79.21 79.23 79.17 79.19 6,607 +0.08(+0.10%)
Jul 06, 2007 79.17 79.17 79.03 79.11 7,729 -0.12(-0.15%)
Jul 05, 2007 79.41 79.42 79.21 79.23 5,111 -0.33(-0.41%)
Jul 03, 2007 79.66 79.72 79.55 79.56 4,612 -0.11(-0.14%)
Jul 02, 2007 79.65 79.70 79.58 79.67 14,088 -0.20(-0.25%)
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%)
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.