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 (%)
Mar 31, 2011 94.12 94.14 93.84 93.86 161,119 -0.21(-0.23%)
Mar 30, 2011 93.94 94.07 93.90 94.07 35,393 +0.24(+0.25%)
Mar 29, 2011 93.99 94.07 93.80 93.83 83,231 -0.19(-0.20%)
Mar 28, 2011 93.94 94.10 93.92 94.02 48,707 -0.06(-0.06%)
Mar 25, 2011 94.34 94.42 94.02 94.08 88,832 -0.21(-0.23%)
Mar 24, 2011 94.40 94.48 94.28 94.29 58,549 -0.25(-0.27%)
Mar 23, 2011 94.75 94.80 94.53 94.55 45,354 -0.08(-0.09%)
Mar 22, 2011 94.50 94.64 94.50 94.63 27,957 -0.02(-0.02%)
Mar 21, 2011 94.66 94.78 94.64 94.64 143,722 -0.39(-0.42%)
Mar 18, 2011 94.96 95.15 94.94 95.04 157,063 -0.13(-0.14%)
Mar 17, 2011 95.15 95.25 94.96 95.17 168,866 -0.17(-0.18%)
Mar 16, 2011 95.09 95.56 95.01 95.34 247,672 +0.53(+0.56%)
Mar 15, 2011 95.06 95.09 94.77 94.81 65,933 +0.06(+0.06%)
Mar 14, 2011 94.78 94.92 94.73 94.75 106,312 +0.23(+0.24%)
Mar 11, 2011 94.56 94.59 94.39 94.52 884,788 -0.04(-0.04%)
Mar 10, 2011 94.27 94.59 94.17 94.56 85,947 +0.51(+0.54%)
Mar 09, 2011 93.93 94.17 93.84 94.05 93,949 +0.24(+0.25%)
Mar 08, 2011 93.86 93.87 93.73 93.81 39,595 -0.04(-0.04%)
Mar 07, 2011 93.74 94.09 93.73 93.86 117,346 -0.13(-0.13%)
Mar 04, 2011 93.67 93.99 93.66 93.98 115,206 +0.53(+0.57%)
Mar 03, 2011 93.65 93.67 93.43 93.45 307,932 -0.53(-0.56%)
Mar 02, 2011 94.16 94.29 93.98 93.98 125,546 -0.25(-0.26%)
Mar 01, 2011 93.86 94.22 93.82 94.22 88,440 +0.12(+0.13%)
Feb 28, 2011 94.08 94.14 94.04 94.10 140,643 +0.11(+0.12%)
Feb 25, 2011 93.82 94.01 93.82 93.99 64,817 +0.12(+0.13%)
Feb 24, 2011 93.93 94.05 93.82 93.87 31,875 +0.04(+0.04%)
Feb 23, 2011 93.92 94.03 93.76 93.82 29,860 -0.13(-0.14%)
Feb 22, 2011 93.56 93.96 93.54 93.96 77,469 +0.57(+0.62%)
Feb 18, 2011 93.14 93.38 93.11 93.38 102,602 +0.07(+0.07%)
Feb 17, 2011 93.28 93.38 93.23 93.31 94,605 +0.26(+0.28%)
Feb 16, 2011 93.05 93.17 92.88 93.05 59,837 -0.04(-0.04%)
Feb 15, 2011 92.91 93.09 92.91 93.09 67,207 +0.11(+0.12%)
Feb 14, 2011 92.86 93.08 92.86 92.97 181,146 +0.02(+0.02%)
Feb 11, 2011 93.02 93.19 92.89 92.95 171,345 +0.15(+0.16%)
Feb 10, 2011 92.94 93.03 92.74 92.80 91,813 -0.20(-0.22%)
Feb 09, 2011 92.86 93.13 92.75 93.00 202,848 +0.28(+0.30%)
Feb 08, 2011 93.10 93.15 92.69 92.73 636,024 -0.44(-0.48%)
Feb 07, 2011 93.05 93.23 93.00 93.17 240,394 -0.07(-0.08%)
Feb 04, 2011 93.46 93.51 93.12 93.24 140,572 -0.39(-0.42%)
Feb 03, 2011 93.73 93.82 93.61 93.63 70,757 -0.35(-0.37%)
Feb 02, 2011 94.33 94.33 93.90 93.98 92,218 -0.23(-0.24%)
Feb 01, 2011 94.30 94.36 94.16 94.21 131,188 -0.30(-0.31%)
Jan 31, 2011 94.69 94.73 94.43 94.51 128,322 -0.15(-0.16%)
Jan 28, 2011 94.28 94.74 94.27 94.66 180,422 +0.25(+0.26%)
Jan 27, 2011 94.27 94.45 94.15 94.41 125,831 +0.20(+0.21%)
Jan 26, 2011 94.29 94.34 94.13 94.21 126,183 -0.23(-0.24%)
Jan 25, 2011 94.31 94.51 94.11 94.44 81,425 +0.29(+0.30%)
Jan 24, 2011 94.14 94.25 94.10 94.15 52,846 +0.01(+0.01%)
Jan 21, 2011 93.92 94.15 93.87 94.15 46,881 +0.14(+0.15%)
Jan 20, 2011 94.17 94.20 93.90 94.01 91,917 -0.42(-0.44%)
Jan 19, 2011 94.29 94.46 94.29 94.42 106,694 +0.11(+0.12%)
Jan 18, 2011 94.33 94.39 94.15 94.31 149,277 -0.15(-0.16%)
Jan 14, 2011 94.62 94.73 94.42 94.46 89,724 -0.07(-0.08%)
Jan 13, 2011 94.19 94.54 94.16 94.53 144,766 +0.37(+0.39%)
Jan 12, 2011 94.05 94.25 93.91 94.16 152,145 -0.10(-0.10%)
Jan 11, 2011 94.46 94.46 94.18 94.26 55,793 -0.18(-0.19%)
Jan 10, 2011 94.32 94.44 94.28 94.44 435,109 +0.24(+0.25%)
Jan 07, 2011 93.92 94.33 93.89 94.20 115,283 +0.48(+0.51%)
Jan 06, 2011 93.65 93.79 93.57 93.73 282,925 +0.20(+0.22%)
Jan 05, 2011 93.60 93.65 93.37 93.52 80,926 -0.52(-0.56%)
Jan 04, 2011 94.06 94.21 93.92 94.05 49,415 +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.