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 (%)
Sep 30, 2010 96.21 96.32 95.90 96.27 168,086 -0.03(-0.03%)
Sep 29, 2010 96.38 96.40 96.24 96.30 126,626 -0.07(-0.07%)
Sep 28, 2010 96.17 96.42 96.17 96.37 289,078 +0.19(+0.19%)
Sep 27, 2010 96.01 96.20 96.01 96.18 326,564 +0.35(+0.37%)
Sep 24, 2010 95.84 95.88 95.80 95.83 67,403 -0.20(-0.20%)
Sep 23, 2010 96.19 96.19 95.92 96.02 148,918 +0.07(+0.08%)
Sep 22, 2010 96.05 96.19 95.93 95.95 592,219 -0.02(-0.03%)
Sep 21, 2010 95.66 95.97 95.39 95.97 350,701 +0.46(+0.49%)
Sep 20, 2010 95.40 95.51 95.29 95.51 168,026 +0.18(+0.19%)
Sep 17, 2010 95.33 95.42 95.28 95.33 52,627 +0.02(+0.03%)
Sep 15, 2010 95.41 95.54 95.28 95.31 90,716 -0.09(-0.09%)
Sep 14, 2010 95.22 95.43 95.19 95.40 111,367 +0.32(+0.33%)
Sep 13, 2010 94.76 95.12 94.76 95.08 132,762 +0.35(+0.37%)
Sep 10, 2010 94.73 94.78 94.64 94.73 165,503 -0.12(-0.13%)
Sep 09, 2010 95.11 95.11 94.82 94.85 3,273,682 -0.46(-0.49%)
Sep 08, 2010 95.36 95.52 95.16 95.31 355,232 -0.19(-0.20%)
Sep 07, 2010 95.35 95.53 95.31 95.50 215,666 +0.38(+0.40%)
Sep 03, 2010 94.98 95.19 94.98 95.12 495,138 -0.26(-0.27%)
Sep 02, 2010 95.40 95.45 95.34 95.38 230,131 -0.13(-0.14%)
Sep 01, 2010 95.67 95.67 95.30 95.51 644,464 -0.30(-0.32%)
Aug 31, 2010 95.81 95.84 95.68 95.82 122,252 +0.17(+0.18%)
Aug 30, 2010 95.43 95.65 95.43 95.64 309,842 +0.50(+0.52%)
Aug 27, 2010 95.15 95.66 95.09 95.15 298,639 -0.55(-0.58%)
Aug 26, 2010 95.59 95.70 95.53 95.70 98,501 +0.15(+0.16%)
Aug 25, 2010 95.93 95.97 95.49 95.55 3,706,462 -0.25(-0.26%)
Aug 24, 2010 95.71 95.87 95.65 95.80 114,518 +0.37(+0.38%)
Aug 23, 2010 95.30 95.46 95.23 95.43 84,830 +0.16(+0.17%)
Aug 20, 2010 95.45 95.47 95.25 95.27 115,700 -0.22(-0.23%)
Aug 19, 2010 95.31 95.59 95.25 95.49 108,814 +0.17(+0.18%)
Aug 18, 2010 95.44 95.51 95.27 95.32 55,090 -0.08(-0.09%)
Aug 17, 2010 95.36 95.41 95.28 95.40 74,292 -0.17(-0.18%)
Aug 16, 2010 95.56 95.62 95.41 95.57 309,478 +0.30(+0.32%)
Aug 13, 2010 95.27 95.27 95.17 95.27 94,960 +0.15(+0.15%)
Aug 12, 2010 95.33 95.33 95.10 95.12 134,541 -0.21(-0.22%)
Aug 11, 2010 95.32 95.43 95.24 95.34 69,553 +0.19(+0.20%)
Aug 10, 2010 94.76 95.16 94.64 95.15 179,950 +0.34(+0.36%)
Aug 09, 2010 94.86 94.86 94.75 94.81 290,094 -0.09(-0.09%)
Aug 06, 2010 94.90 94.95 94.76 94.90 129,239 +0.29(+0.31%)
Aug 05, 2010 94.47 94.61 94.45 94.60 219,590 +0.25(+0.27%)
Aug 04, 2010 94.53 94.53 94.34 94.35 387,733 -0.31(-0.33%)
Aug 03, 2010 94.52 94.70 94.47 94.66 521,068 +0.41(+0.43%)
Aug 02, 2010 94.30 94.41 94.22 94.25 761,763 -0.19(-0.20%)
Jul 30, 2010 94.45 94.47 94.28 94.45 608,880 +0.32(+0.34%)
Jul 29, 2010 93.92 94.20 93.91 94.12 213,878 +0.24(+0.26%)
Jul 28, 2010 93.55 93.90 93.54 93.88 117,790 +0.35(+0.37%)
Jul 27, 2010 93.55 93.66 93.51 93.53 235,687 -0.23(-0.24%)
Jul 26, 2010 93.66 93.77 93.59 93.76 55,729 -0.02(-0.03%)
Jul 23, 2010 93.94 94.02 93.75 93.78 251,331 -0.24(-0.25%)
Jul 22, 2010 93.99 94.04 93.86 94.02 121,701 -0.17(-0.18%)
Jul 21, 2010 93.94 94.21 93.91 94.19 69,592 +0.26(+0.28%)
Jul 20, 2010 93.99 94.09 93.90 93.93 139,957 +0.08(+0.09%)
Jul 19, 2010 93.91 93.97 93.80 93.85 95,457 -0.09(-0.09%)
Jul 16, 2010 93.94 94.01 93.70 93.94 110,748 +0.31(+0.33%)
Jul 15, 2010 93.47 93.73 93.47 93.62 146,407 +0.26(+0.27%)
Jul 14, 2010 93.25 93.39 93.15 93.37 91,967 +0.37(+0.39%)
Jul 13, 2010 93.19 93.19 92.94 93.00 343,973 -0.25(-0.27%)
Jul 12, 2010 93.25 93.41 93.23 93.25 185,540 +0.05(+0.05%)
Jul 09, 2010 93.21 93.28 93.18 93.21 95,324 -0.11(-0.11%)
Jul 08, 2010 93.26 93.39 93.15 93.31 173,395 -0.11(-0.12%)
Jul 07, 2010 93.60 93.60 93.41 93.42 534,160 -0.11(-0.12%)
Jul 06, 2010 93.32 93.59 93.27 93.54 229,121 +0.22(+0.23%)
Jul 02, 2010 93.32 93.42 93.18 93.32 109,005 -0.06(-0.06%)
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.