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 (%)
May 30, 2008 85.51 85.55 85.41 85.43 65,524 +0.17(+0.20%)
May 29, 2008 85.28 85.34 85.03 85.26 141,180 -0.20(-0.24%)
May 28, 2008 85.72 85.75 85.45 85.46 78,510 -0.41(-0.48%)
May 27, 2008 85.92 86.09 85.85 85.87 114,978 -0.38(-0.44%)
May 26, 2008 86.06 86.25 86.04 86.25 0 +0.00(+0.00%)
May 23, 2008 86.06 86.25 86.04 86.25 65,733 +0.37(+0.43%)
May 22, 2008 86.06 86.06 85.74 85.88 112,816 -0.50(-0.58%)
May 21, 2008 86.39 86.53 86.30 86.38 75,162 -0.17(-0.20%)
May 20, 2008 86.46 86.60 86.43 86.55 106,469 +0.18(+0.20%)
May 19, 2008 86.28 86.40 86.11 86.37 29,341 +0.20(+0.23%)
May 16, 2008 86.12 86.47 86.12 86.17 38,921 -0.14(-0.17%)
May 15, 2008 85.94 86.32 85.94 86.32 215,258 +0.39(+0.45%)
May 14, 2008 86.22 86.22 85.74 85.93 57,156 -0.12(-0.13%)
May 13, 2008 86.27 86.32 86.03 86.04 63,555 -0.55(-0.63%)
May 12, 2008 86.68 86.85 86.59 86.59 26,892 -0.15(-0.18%)
May 09, 2008 86.83 86.89 86.69 86.74 6,427 +0.02(+0.02%)
May 08, 2008 86.43 86.73 86.41 86.73 21,678 +0.40(+0.47%)
May 07, 2008 86.01 86.36 86.01 86.33 57,850 +0.24(+0.28%)
May 06, 2008 86.35 86.42 86.07 86.08 103,541 -0.06(-0.07%)
May 05, 2008 86.18 86.24 85.81 86.15 111,379 +0.14(+0.16%)
May 02, 2008 86.00 86.21 85.96 86.01 188,143 -0.31(-0.35%)
May 01, 2008 86.75 86.78 86.32 86.32 229,907 -0.39(-0.45%)
Apr 30, 2008 86.51 86.77 86.32 86.70 128,040 +0.14(+0.16%)
Apr 29, 2008 86.53 86.67 86.45 86.57 124,601 +0.15(+0.18%)
Apr 28, 2008 86.28 86.49 86.28 86.41 27,701 +0.20(+0.23%)
Apr 25, 2008 86.29 86.40 86.16 86.21 119,308 -0.17(-0.20%)
Apr 24, 2008 86.60 86.66 86.25 86.38 142,332 -0.51(-0.58%)
Apr 23, 2008 86.95 86.97 86.80 86.89 35,135 -0.08(-0.09%)
Apr 22, 2008 86.85 87.00 86.83 86.97 84,962 +0.03(+0.04%)
Apr 21, 2008 86.91 87.07 86.78 86.94 111,506 -0.08(-0.09%)
Apr 18, 2008 86.81 87.03 86.52 87.02 247,885 -0.17(-0.19%)
Apr 17, 2008 87.33 87.44 86.99 87.19 93,139 -0.17(-0.19%)
Apr 16, 2008 87.79 87.85 87.29 87.36 113,473 -0.50(-0.57%)
Apr 15, 2008 87.96 88.06 87.81 87.85 33,282 -0.26(-0.30%)
Apr 14, 2008 88.18 88.32 88.09 88.11 68,055 -0.12(-0.14%)
Apr 11, 2008 88.19 88.29 88.15 88.24 38,770 +0.31(+0.35%)
Apr 10, 2008 88.18 88.23 87.85 87.93 51,607 -0.20(-0.23%)
Apr 09, 2008 87.89 88.21 87.81 88.13 91,790 +0.46(+0.52%)
Apr 08, 2008 87.78 87.87 87.66 87.68 330,108 +0.04(+0.05%)
Apr 07, 2008 87.73 87.86 87.44 87.64 105,098 -0.45(-0.51%)
Apr 04, 2008 87.97 88.12 87.97 88.09 37,387 +0.43(+0.49%)
Apr 03, 2008 87.98 88.00 87.60 87.66 46,641 -0.13(-0.15%)
Apr 02, 2008 87.89 87.95 87.64 87.79 170,848 -0.25(-0.28%)
Apr 01, 2008 88.36 88.37 87.96 88.04 174,252 -0.91(-1.02%)
Mar 31, 2008 88.99 89.00 88.85 88.95 57,524 +0.17(+0.19%)
Mar 28, 2008 88.63 88.79 88.49 88.78 45,612 +0.17(+0.19%)
Mar 27, 2008 88.51 88.71 88.44 88.61 27,363 -0.03(-0.04%)
Mar 26, 2008 88.63 88.70 88.44 88.64 120,796 +0.24(+0.27%)
Mar 25, 2008 88.47 88.60 88.27 88.40 83,572 +0.06(+0.07%)
Mar 24, 2008 88.81 88.84 88.30 88.34 122,496 -1.03(-1.15%)
Mar 21, 2008 89.45 89.48 89.15 89.37 75,994 +0.00(+0.00%)
Mar 20, 2008 89.45 89.48 89.15 89.37 75,994 -0.10(-0.11%)
Mar 19, 2008 88.93 89.47 88.86 89.46 201,491 +0.42(+0.47%)
Mar 18, 2008 89.45 89.47 88.96 89.04 63,426 -0.55(-0.62%)
Mar 17, 2008 89.63 89.86 89.40 89.60 99,875 +0.43(+0.48%)
Mar 14, 2008 88.73 89.28 88.73 89.17 238,431 +0.59(+0.67%)
Mar 13, 2008 88.92 89.00 88.43 88.58 149,252 -0.15(-0.17%)
Mar 12, 2008 88.22 88.75 88.12 88.73 38,183 +0.68(+0.77%)
Mar 11, 2008 88.18 88.30 88.02 88.05 37,810 -0.84(-0.95%)
Mar 10, 2008 88.61 88.99 88.59 88.90 56,964 +0.31(+0.34%)
Mar 07, 2008 88.71 88.75 88.23 88.59 108,457 +0.24(+0.27%)
Mar 06, 2008 88.09 88.45 88.09 88.35 56,007 +0.44(+0.50%)
Mar 05, 2008 88.18 88.20 87.83 87.91 69,900 -0.19(-0.22%)
Mar 04, 2008 88.30 88.52 88.04 88.10 33,457 -0.03(-0.04%)
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.