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 (%)
Aug 31, 2011 101.04 101.04 100.74 100.76 989,013 -0.10(-0.10%)
Aug 30, 2011 100.88 101.09 100.85 100.86 178,039 +0.18(+0.18%)
Aug 29, 2011 100.62 100.72 100.58 100.68 87,009 -0.22(-0.21%)
Aug 26, 2011 100.88 101.07 100.82 100.89 97,656 +0.21(+0.21%)
Aug 25, 2011 100.62 100.81 100.57 100.68 76,193 +0.32(+0.32%)
Aug 24, 2011 100.65 100.68 100.36 100.36 188,277 -0.42(-0.42%)
Aug 23, 2011 100.77 100.99 100.77 100.78 117,526 -0.16(-0.16%)
Aug 22, 2011 100.72 100.95 100.72 100.94 140,714 -0.02(-0.02%)
Aug 19, 2011 101.02 101.02 100.84 100.97 305,262 -0.08(-0.07%)
Aug 18, 2011 101.30 101.43 100.93 101.04 223,376 +0.08(+0.08%)
Aug 17, 2011 100.83 100.97 100.70 100.96 208,832 +0.18(+0.18%)
Aug 16, 2011 100.58 100.88 100.55 100.78 335,715 +0.23(+0.23%)
Aug 15, 2011 100.69 100.76 100.52 100.54 272,706 -0.17(-0.17%)
Aug 12, 2011 100.59 100.78 100.55 100.72 182,695 +0.27(+0.26%)
Aug 11, 2011 100.72 100.83 100.37 100.45 185,634 -0.54(-0.53%)
Aug 10, 2011 100.88 101.66 100.61 100.99 345,321 +0.48(+0.48%)
Aug 09, 2011 99.82 101.24 99.75 100.51 626,103 +0.42(+0.42%)
Aug 08, 2011 99.84 100.25 99.81 100.09 386,425 +0.59(+0.59%)
Aug 05, 2011 99.65 99.89 99.33 99.50 1,107,303 -0.60(-0.60%)
Aug 04, 2011 99.51 100.14 99.51 100.09 527,081 +0.61(+0.62%)
Aug 03, 2011 99.46 99.61 99.40 99.48 924,461 -0.06(-0.06%)
Aug 02, 2011 99.32 99.59 99.24 99.54 245,023 +0.45(+0.45%)
Aug 01, 2011 98.91 99.28 98.91 99.09 1,058,840 +0.14(+0.14%)
Jul 29, 2011 98.59 98.97 98.57 98.95 236,593 +0.72(+0.73%)
Jul 28, 2011 98.29 98.31 98.16 98.23 184,186 +0.11(+0.11%)
Jul 27, 2011 98.12 98.29 98.00 98.12 190,238 -0.13(-0.14%)
Jul 26, 2011 98.08 98.31 98.08 98.25 195,278 +0.22(+0.23%)
Jul 25, 2011 98.01 98.25 97.97 98.03 230,844 -0.11(-0.11%)
Jul 22, 2011 98.05 98.17 98.05 98.14 174,168 +0.12(+0.12%)
Jul 21, 2011 98.18 98.24 97.84 98.02 261,222 -0.24(-0.24%)
Jul 20, 2011 98.33 98.39 98.24 98.26 95,367 -0.23(-0.24%)
Jul 19, 2011 98.33 98.49 98.25 98.49 229,709 +0.12(+0.13%)
Jul 18, 2011 98.42 98.48 98.32 98.37 284,211 -0.01(-0.01%)
Jul 15, 2011 98.09 98.71 97.93 98.38 63,460 +0.24(+0.24%)
Jul 14, 2011 98.18 98.34 98.12 98.14 86,441 -0.26(-0.27%)
Jul 13, 2011 98.19 98.43 98.12 98.40 281,935 +0.08(+0.08%)
Jul 12, 2011 98.23 98.41 98.05 98.32 196,129 +0.14(+0.14%)
Jul 11, 2011 98.07 98.24 98.00 98.18 510,856 +0.43(+0.43%)
Jul 08, 2011 97.67 97.89 97.67 97.75 130,207 +0.66(+0.68%)
Jul 07, 2011 97.16 97.17 97.00 97.09 342,015 -0.32(-0.33%)
Jul 06, 2011 97.48 97.57 97.37 97.41 272,879 +0.10(+0.10%)
Jul 05, 2011 97.09 97.31 97.08 97.31 270,644 +0.47(+0.49%)
Jul 01, 2011 97.07 97.10 96.68 96.84 684,544 -0.14(-0.14%)
Jun 30, 2011 97.43 97.43 96.79 96.98 611,449 -0.27(-0.27%)
Jun 29, 2011 97.39 97.46 97.10 97.25 237,272 -0.31(-0.31%)
Jun 28, 2011 97.99 98.03 97.46 97.55 267,249 -0.61(-0.62%)
Jun 27, 2011 98.43 98.44 98.08 98.16 197,182 -0.22(-0.22%)
Jun 24, 2011 98.12 98.45 98.12 98.38 88,273 +0.31(+0.31%)
Jun 23, 2011 98.04 98.23 97.82 98.07 159,483 +0.29(+0.30%)
Jun 22, 2011 97.90 97.97 97.68 97.78 139,203 +0.03(+0.03%)
Jun 21, 2011 97.73 97.83 97.64 97.75 329,866 -0.07(-0.07%)
Jun 20, 2011 97.79 97.83 97.73 97.82 310,173 -0.05(-0.05%)
Jun 17, 2011 97.76 97.89 97.72 97.87 472,133 +0.02(+0.02%)
Jun 16, 2011 97.84 97.97 97.68 97.85 378,257 +0.10(+0.11%)
Jun 15, 2011 97.35 97.79 97.34 97.74 193,255 +0.60(+0.62%)
Jun 14, 2011 97.27 97.28 97.09 97.14 166,864 -0.46(-0.47%)
Jun 13, 2011 97.48 97.76 97.48 97.59 212,491 -0.07(-0.07%)
Jun 10, 2011 97.63 97.79 97.63 97.66 524,301 +0.10(+0.10%)
Jun 09, 2011 97.76 97.83 97.49 97.56 326,595 -0.29(-0.30%)
Jun 08, 2011 97.69 97.92 97.68 97.85 96,037 +0.19(+0.20%)
Jun 07, 2011 97.39 97.66 97.31 97.66 182,368 +0.16(+0.16%)
Jun 06, 2011 97.36 97.54 97.32 97.50 442,019 +0.07(+0.07%)
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.