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, 2009 90.05 90.24 90.03 90.23 187,819 +0.19(+0.21%)
Sep 29, 2009 89.89 90.10 89.87 90.04 34,826 +0.10(+0.11%)
Sep 28, 2009 90.05 90.12 89.92 89.94 42,147 -0.04(-0.05%)
Sep 25, 2009 90.01 90.09 89.86 89.99 55,517 +0.06(+0.06%)
Sep 24, 2009 89.89 90.02 89.77 89.93 61,197 +0.10(+0.12%)
Sep 23, 2009 89.55 89.91 89.41 89.83 68,887 +0.21(+0.23%)
Sep 22, 2009 89.42 89.65 89.42 89.62 25,463 +0.14(+0.15%)
Sep 21, 2009 89.55 89.66 89.40 89.48 44,108 +0.07(+0.08%)
Sep 18, 2009 89.62 89.63 89.35 89.41 84,161 -0.30(-0.33%)
Sep 17, 2009 89.50 89.76 89.41 89.71 52,293 +0.28(+0.31%)
Sep 16, 2009 89.75 89.79 89.39 89.42 194,327 -0.24(-0.27%)
Sep 15, 2009 89.56 89.76 89.56 89.67 38,939 -0.15(-0.17%)
Sep 14, 2009 89.95 90.01 89.79 89.82 45,632 -0.18(-0.20%)
Sep 11, 2009 90.08 90.30 90.00 90.00 94,060 +0.02(+0.02%)
Sep 10, 2009 89.91 90.08 89.83 89.99 119,910 +0.33(+0.37%)
Sep 09, 2009 89.47 89.69 89.47 89.66 124,996 +0.02(+0.03%)
Sep 08, 2009 89.63 89.84 89.60 89.63 36,080 -0.06(-0.07%)
Sep 04, 2009 89.95 89.99 89.68 89.70 48,124 -0.22(-0.24%)
Sep 03, 2009 89.95 90.08 89.87 89.91 90,704 -0.22(-0.24%)
Sep 02, 2009 89.94 90.14 89.87 90.13 417,530 +0.34(+0.38%)
Sep 01, 2009 89.64 89.87 89.42 89.79 112,087 +0.03(+0.04%)
Aug 31, 2009 89.65 89.78 89.49 89.75 37,722 +0.21(+0.23%)
Aug 28, 2009 89.22 89.55 89.18 89.55 109,335 +0.20(+0.22%)
Aug 27, 2009 89.32 89.52 89.25 89.34 81,243 -0.11(-0.13%)
Aug 26, 2009 89.42 89.46 89.32 89.46 49,750 +0.06(+0.06%)
Aug 25, 2009 89.19 89.40 89.07 89.40 32,469 +0.14(+0.16%)
Aug 24, 2009 88.82 89.27 88.82 89.26 32,733 +0.38(+0.43%)
Aug 21, 2009 89.46 89.47 88.87 88.87 56,740 -0.60(-0.67%)
Aug 20, 2009 89.39 89.53 89.25 89.47 44,281 +0.10(+0.11%)
Aug 19, 2009 89.55 89.56 89.29 89.38 159,124 +0.12(+0.13%)
Aug 18, 2009 89.40 89.41 89.21 89.26 41,431 -0.19(-0.22%)
Aug 17, 2009 89.30 89.46 89.30 89.45 45,619 +0.43(+0.49%)
Aug 14, 2009 89.03 89.31 88.97 89.02 35,066 +0.20(+0.23%)
Aug 13, 2009 88.58 88.86 88.55 88.82 29,661 +0.40(+0.45%)
Aug 12, 2009 88.55 89.16 88.13 88.42 105,396 +0.00(+0.00%)
Aug 11, 2009 88.33 88.45 88.25 88.41 58,951 +0.23(+0.26%)
Aug 10, 2009 87.91 88.19 87.87 88.18 80,652 +0.42(+0.48%)
Aug 07, 2009 87.80 87.87 87.65 87.76 138,851 -0.39(-0.45%)
Aug 06, 2009 88.12 88.33 88.09 88.16 59,704 +0.02(+0.02%)
Aug 05, 2009 88.12 88.59 88.12 88.14 94,638 -0.17(-0.19%)
Aug 04, 2009 88.57 88.57 88.15 88.31 81,572 -0.10(-0.11%)
Aug 03, 2009 88.61 88.66 88.27 88.41 60,055 -0.76(-0.85%)
Jul 31, 2009 88.80 89.18 88.73 89.17 59,181 +0.53(+0.60%)
Jul 30, 2009 88.42 88.64 88.25 88.64 96,489 +0.14(+0.16%)
Jul 29, 2009 88.74 88.78 88.23 88.49 66,314 -0.10(-0.12%)
Jul 28, 2009 88.77 89.02 88.60 88.60 83,800 -0.06(-0.06%)
Jul 27, 2009 88.52 88.71 88.45 88.65 99,653 -0.18(-0.20%)
Jul 24, 2009 88.71 88.86 88.71 88.83 199 +0.14(+0.15%)
Jul 23, 2009 89.30 89.30 88.64 88.69 97,451 -0.64(-0.72%)
Jul 22, 2009 89.57 89.57 89.28 89.34 98,539 -0.30(-0.33%)
Jul 21, 2009 88.94 89.71 88.94 89.63 94,954 +0.52(+0.59%)
Jul 20, 2009 88.82 89.28 88.76 89.11 114,482 +0.21(+0.24%)
Jul 17, 2009 88.91 89.08 88.81 88.90 97,655 -0.20(-0.23%)
Jul 16, 2009 89.18 89.34 89.07 89.10 113,992 +0.33(+0.37%)
Jul 15, 2009 89.19 89.30 88.77 88.77 153,813 -0.79(-0.88%)
Jul 14, 2009 89.64 89.73 89.40 89.55 185,705 -0.22(-0.25%)
Jul 13, 2009 90.00 90.14 89.75 89.78 157,067 -0.23(-0.26%)
Jul 10, 2009 89.87 90.10 89.80 90.01 29,160 +0.40(+0.45%)
Jul 09, 2009 89.71 89.78 89.50 89.61 41,497 -0.33(-0.37%)
Jul 08, 2009 89.50 90.02 89.43 89.94 95,867 +0.55(+0.62%)
Jul 07, 2009 89.24 89.45 89.21 89.38 30,066 +0.10(+0.11%)
Jul 06, 2009 89.14 89.31 89.06 89.29 80,259 +0.22(+0.25%)
Jul 02, 2009 88.98 89.23 88.98 89.06 75,643 +0.28(+0.32%)
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.