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 (%)
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%)
Jul 01, 2009 88.54 88.82 88.34 88.78 46,610 -0.08(-0.09%)
Jun 30, 2009 88.65 88.98 88.57 88.86 35,195 -0.01(-0.01%)
Jun 29, 2009 88.98 89.03 88.87 88.87 37,984 +0.02(+0.03%)
Jun 26, 2009 88.91 88.97 88.81 88.85 58,511 +0.12(+0.14%)
Jun 25, 2009 88.34 88.78 88.25 88.73 45,960 +0.64(+0.73%)
Jun 24, 2009 88.21 88.48 88.05 88.09 100,239 -0.09(-0.10%)
Jun 23, 2009 88.04 88.29 88.03 88.17 30,201 +0.10(+0.11%)
Jun 22, 2009 88.00 88.19 87.95 88.08 111,848 +0.34(+0.38%)
Jun 19, 2009 87.49 87.84 87.47 87.74 75,299 +0.15(+0.17%)
Jun 18, 2009 87.96 88.00 87.52 87.59 42,576 -0.67(-0.75%)
Jun 17, 2009 88.26 88.49 88.16 88.25 92,720 +0.08(+0.09%)
Jun 16, 2009 87.96 88.23 87.89 88.17 142,553 +0.21(+0.24%)
Jun 15, 2009 88.01 88.11 87.93 87.96 53,915 +0.20(+0.23%)
Jun 12, 2009 87.62 87.88 87.58 87.76 126,465 +0.18(+0.21%)
Jun 11, 2009 87.19 87.75 87.17 87.58 150,496 +0.32(+0.37%)
Jun 10, 2009 87.39 87.51 87.08 87.26 65,891 -0.17(-0.19%)
Jun 09, 2009 87.48 87.61 87.34 87.43 154,104 +0.34(+0.40%)
Jun 08, 2009 87.50 87.60 87.05 87.08 88,032 -0.48(-0.55%)
Jun 05, 2009 87.82 87.95 87.47 87.56 186,388 -1.04(-1.18%)
Jun 04, 2009 88.85 88.94 88.53 88.61 99,930 -0.47(-0.52%)
Jun 03, 2009 88.94 89.19 88.86 89.07 155,910 +0.33(+0.37%)
Jun 02, 2009 88.80 88.85 88.58 88.74 107,303 +0.09(+0.10%)
Jun 01, 2009 89.06 89.08 88.59 88.65 173,428 -0.97(-1.08%)
May 29, 2009 89.18 89.66 89.17 89.63 137,502 +0.55(+0.61%)
May 28, 2009 89.33 89.33 88.80 89.08 291,723 -0.01(-0.02%)
May 27, 2009 89.43 89.61 89.03 89.09 79,566 -0.35(-0.39%)
May 26, 2009 90.03 90.07 89.42 89.44 161,481 -0.38(-0.42%)
May 22, 2009 89.99 90.00 89.72 89.82 74,013 -0.25(-0.28%)
May 21, 2009 90.61 90.61 90.01 90.07 71,355 -0.41(-0.46%)
May 20, 2009 90.27 90.60 90.23 90.48 97,500 +0.27(+0.30%)
May 19, 2009 90.19 90.29 90.08 90.21 359,889 -0.05(-0.05%)
May 18, 2009 90.63 90.71 90.26 90.26 46,224 -0.34(-0.38%)
May 15, 2009 90.64 90.73 90.55 90.60 115,130 -0.11(-0.12%)
May 14, 2009 90.68 90.78 90.65 90.72 37,793 +0.06(+0.06%)
May 13, 2009 90.68 90.81 90.64 90.66 106,455 +0.16(+0.18%)
May 12, 2009 90.41 90.56 90.35 90.50 32,320 +0.06(+0.06%)
May 11, 2009 90.27 90.48 90.23 90.44 173,590 +0.45(+0.50%)
May 08, 2009 89.97 90.11 89.90 89.99 69,109 +0.07(+0.08%)
May 07, 2009 90.07 90.16 89.80 89.92 51,894 -0.39(-0.44%)
May 06, 2009 90.18 90.50 90.18 90.32 84,905 +0.07(+0.08%)
May 05, 2009 90.38 90.41 90.18 90.25 191,103 -0.08(-0.09%)
May 04, 2009 90.36 90.40 90.31 90.33 298,042 +0.00(+0.00%)
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.