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, 2008 88.17 88.17 87.12 87.29 348,923 -0.73(-0.83%)
Sep 29, 2008 87.44 88.55 87.44 88.02 252,032 +1.13(+1.30%)
Sep 26, 2008 87.08 87.25 86.82 86.89 0 -0.03(-0.04%)
Sep 25, 2008 87.32 87.32 86.74 86.92 124,091 -0.49(-0.56%)
Sep 24, 2008 87.16 87.53 87.10 87.41 135,482 +0.46(+0.53%)
Sep 23, 2008 87.15 87.15 86.81 86.95 95,042 +0.08(+0.09%)
Sep 22, 2008 86.46 86.93 86.40 86.87 153,083 +0.10(+0.11%)
Sep 19, 2008 86.71 87.16 86.63 86.78 0 -1.40(-1.59%)
Sep 18, 2008 88.30 89.08 88.09 88.18 1,171,973 -0.55(-0.62%)
Sep 17, 2008 88.49 88.78 88.20 88.73 452,933 +0.82(+0.93%)
Sep 16, 2008 89.06 89.06 87.90 87.92 430,089 -0.32(-0.36%)
Sep 15, 2008 88.17 88.31 87.80 88.24 514,131 +1.27(+1.46%)
Sep 12, 2008 87.16 87.26 86.82 86.97 459,211 -0.14(-0.16%)
Sep 11, 2008 87.40 87.41 87.10 87.11 222,270 -0.03(-0.04%)
Sep 10, 2008 86.95 87.23 86.88 87.14 90,490 -0.10(-0.12%)
Sep 09, 2008 86.76 87.28 86.76 87.24 132,764 +0.27(+0.31%)
Sep 08, 2008 86.55 86.97 86.44 86.97 377,122 -0.11(-0.13%)
Sep 05, 2008 87.42 87.51 87.04 87.08 0 -0.16(-0.18%)
Sep 04, 2008 87.02 87.26 86.95 87.24 124,259 +0.30(+0.34%)
Sep 03, 2008 86.79 87.01 86.79 86.95 758,792 +0.22(+0.25%)
Sep 02, 2008 86.18 86.78 86.18 86.73 330,810 +0.09(+0.10%)
Aug 29, 2008 86.51 86.64 86.46 86.64 66,911 -0.06(-0.07%)
Aug 28, 2008 86.63 86.73 86.55 86.71 72,585 -0.10(-0.12%)
Aug 27, 2008 86.55 86.83 86.54 86.81 123,527 +0.10(+0.12%)
Aug 26, 2008 86.65 86.71 86.55 86.71 64,185 +0.06(+0.06%)
Aug 25, 2008 86.63 86.71 86.60 86.65 127,709 +0.28(+0.33%)
Aug 22, 2008 86.38 86.42 86.29 86.37 42,005 -0.20(-0.23%)
Aug 21, 2008 86.71 86.71 86.51 86.57 81,355 -0.19(-0.22%)
Aug 20, 2008 86.60 86.83 86.60 86.76 90,152 +0.20(+0.23%)
Aug 19, 2008 86.70 86.70 86.47 86.56 175,045 -0.01(-0.01%)
Aug 18, 2008 86.42 86.58 86.38 86.57 29,928 +0.17(+0.19%)
Aug 15, 2008 86.29 86.54 86.15 86.40 0 +0.18(+0.20%)
Aug 14, 2008 86.20 86.24 86.08 86.22 157,181 +0.17(+0.20%)
Aug 13, 2008 86.28 86.28 85.97 86.06 111,708 -0.14(-0.17%)
Aug 12, 2008 86.05 86.22 86.02 86.20 309,996 +0.43(+0.50%)
Aug 11, 2008 85.98 85.98 85.59 85.78 29,167 -0.26(-0.31%)
Aug 08, 2008 86.18 86.19 85.94 86.04 46,978 -0.14(-0.16%)
Aug 07, 2008 85.88 86.20 85.88 86.18 23,713 +0.54(+0.63%)
Aug 06, 2008 85.63 85.65 85.42 85.64 176,425 -0.03(-0.04%)
Aug 05, 2008 85.73 85.81 85.66 85.67 135,285 -0.18(-0.21%)
Aug 04, 2008 85.83 86.01 85.76 85.85 492,175 -0.05(-0.06%)
Aug 01, 2008 85.77 85.92 85.77 85.90 30,551 -0.12(-0.14%)
Jul 31, 2008 85.97 86.06 85.87 86.02 31,147 +0.42(+0.49%)
Jul 30, 2008 85.39 85.65 85.33 85.60 110,327 +0.11(+0.13%)
Jul 29, 2008 85.49 85.60 85.41 85.49 53,793 -0.24(-0.28%)
Jul 28, 2008 85.61 85.76 85.55 85.73 95,994 +0.38(+0.45%)
Jul 25, 2008 85.49 85.61 85.27 85.34 730,057 -0.25(-0.29%)
Jul 24, 2008 85.13 85.61 85.11 85.59 114,754 +0.54(+0.63%)
Jul 23, 2008 84.99 85.06 84.82 85.05 70,310 -0.09(-0.10%)
Jul 22, 2008 85.33 85.33 85.05 85.14 22,751 -0.21(-0.24%)
Jul 21, 2008 85.24 85.36 85.10 85.35 36,928 +0.10(+0.11%)
Jul 18, 2008 85.57 85.69 85.22 85.25 143,825 -0.29(-0.34%)
Jul 17, 2008 85.86 85.94 85.41 85.54 77,672 -0.36(-0.42%)
Jul 16, 2008 86.18 86.25 85.90 85.90 192,472 -0.38(-0.44%)
Jul 15, 2008 86.18 86.53 86.14 86.28 333,286 +0.28(+0.33%)
Jul 14, 2008 85.71 86.11 85.63 86.00 48,083 +0.35(+0.41%)
Jul 11, 2008 86.17 86.17 85.57 85.65 35,132 -0.60(-0.70%)
Jul 10, 2008 86.21 86.33 86.12 86.25 33,995 -0.03(-0.04%)
Jul 09, 2008 85.82 86.30 85.82 86.28 29,721 +0.36(+0.42%)
Jul 08, 2008 85.81 86.02 85.81 85.92 18,246 +0.06(+0.07%)
Jul 07, 2008 85.62 86.06 85.57 85.86 96,589 +0.21(+0.24%)
Jul 04, 2008 85.49 85.69 85.46 85.65 232,664 +0.00(+0.00%)
Jul 03, 2008 85.49 85.69 85.46 85.65 232,664 +0.14(+0.16%)
Jul 02, 2008 85.42 85.57 85.35 85.51 262,128 +0.20(+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.