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 (%)
Dec 31, 2008 93.39 93.39 92.88 92.91 128,598 -0.36(-0.39%)
Dec 30, 2008 93.36 93.43 93.06 93.27 517,091 -0.10(-0.11%)
Dec 29, 2008 93.58 93.67 93.30 93.38 110,611 +0.02(+0.02%)
Dec 26, 2008 93.29 93.50 93.24 93.36 59,104 +0.10(+0.11%)
Dec 24, 2008 93.32 93.44 93.20 93.26 30,818 -0.05(-0.05%)
Dec 23, 2008 93.30 93.44 93.10 93.31 138,490 -0.04(-0.04%)
Dec 22, 2008 93.54 93.67 93.33 93.35 152,819 -0.38(-0.40%)
Dec 19, 2008 93.58 93.85 93.57 93.73 111,056 -0.19(-0.21%)
Dec 18, 2008 93.96 94.21 93.88 93.92 138,368 +0.34(+0.36%)
Dec 17, 2008 94.29 94.37 93.59 93.59 377,735 -0.42(-0.44%)
Dec 16, 2008 93.07 94.06 92.47 94.00 95,778 +0.78(+0.84%)
Dec 15, 2008 93.03 93.33 92.87 93.22 65,689 +0.08(+0.09%)
Dec 12, 2008 93.10 93.15 92.27 93.14 72,188 +0.29(+0.31%)
Dec 11, 2008 92.80 93.02 92.55 92.85 106,376 +0.10(+0.10%)
Dec 10, 2008 92.40 92.76 92.27 92.76 265,349 +0.12(+0.13%)
Dec 09, 2008 92.27 92.77 92.20 92.64 337,414 +0.57(+0.62%)
Dec 08, 2008 92.28 92.35 91.97 92.07 137,092 -0.31(-0.33%)
Dec 05, 2008 92.82 93.01 92.27 92.37 155,358 -0.72(-0.78%)
Dec 04, 2008 92.89 93.12 92.45 93.10 101,462 +0.35(+0.38%)
Dec 03, 2008 92.82 92.99 92.22 92.74 96,724 +0.15(+0.16%)
Dec 02, 2008 92.48 92.77 92.14 92.60 89,750 +0.09(+0.09%)
Dec 01, 2008 92.02 92.83 91.91 92.51 261,492 +0.76(+0.83%)
Nov 28, 2008 91.50 91.83 91.40 91.75 86,623 +0.34(+0.37%)
Nov 26, 2008 91.48 91.55 91.30 91.40 147,859 +0.13(+0.14%)
Nov 25, 2008 90.97 91.51 90.95 91.27 85,399 +0.73(+0.81%)
Nov 24, 2008 91.01 91.02 90.52 90.54 115,161 -0.75(-0.82%)
Nov 21, 2008 91.13 91.50 91.07 91.29 215,873 -0.44(-0.48%)
Nov 20, 2008 91.63 91.73 91.30 91.73 421,184 +0.58(+0.64%)
Nov 19, 2008 90.60 91.17 90.52 91.15 118,841 +0.51(+0.57%)
Nov 18, 2008 90.29 90.68 90.20 90.64 251,877 +0.41(+0.45%)
Nov 17, 2008 90.14 90.28 90.05 90.23 69,582 +0.06(+0.07%)
Nov 14, 2008 89.97 90.24 89.87 90.17 117,202 +0.53(+0.59%)
Nov 13, 2008 89.93 90.13 89.58 89.64 129,413 -0.30(-0.33%)
Nov 12, 2008 89.58 89.96 89.56 89.94 77,740 +0.31(+0.34%)
Nov 11, 2008 89.47 89.63 89.24 89.63 94,278 +0.17(+0.19%)
Nov 10, 2008 89.13 89.46 88.94 89.46 46,597 +0.16(+0.18%)
Nov 07, 2008 89.35 89.49 89.11 89.30 309,983 -0.33(-0.37%)
Nov 06, 2008 89.30 89.70 89.19 89.63 103,832 +0.07(+0.08%)
Nov 05, 2008 89.46 89.62 89.31 89.57 48,299 +0.12(+0.13%)
Nov 04, 2008 88.77 89.45 88.59 89.45 85,616 +0.64(+0.72%)
Nov 03, 2008 88.45 88.82 88.30 88.80 394,526 +0.23(+0.25%)
Oct 31, 2008 88.89 88.89 88.31 88.58 281,385 +0.33(+0.37%)
Oct 30, 2008 88.38 88.58 88.22 88.25 114,695 -0.42(-0.47%)
Oct 29, 2008 88.51 88.93 88.31 88.67 76,888 +0.15(+0.17%)
Oct 28, 2008 88.44 88.88 88.36 88.51 137,129 -0.20(-0.23%)
Oct 27, 2008 88.80 89.14 88.58 88.71 298,263 -0.05(-0.06%)
Oct 24, 2008 89.31 89.43 88.72 88.77 74,757 -0.12(-0.13%)
Oct 23, 2008 89.00 89.34 88.66 88.88 136,195 -0.04(-0.05%)
Oct 22, 2008 88.76 88.99 88.55 88.93 141,272 +0.43(+0.49%)
Oct 21, 2008 88.49 88.79 88.16 88.50 202,801 +0.42(+0.47%)
Oct 20, 2008 87.89 88.11 87.68 88.08 101,341 +0.21(+0.24%)
Oct 17, 2008 87.97 88.17 87.61 87.87 74,689 -0.04(-0.05%)
Oct 16, 2008 87.61 88.09 87.61 87.91 104,310 +0.14(+0.16%)
Oct 15, 2008 87.38 87.96 87.27 87.77 440,922 +0.50(+0.57%)
Oct 14, 2008 86.79 87.48 86.79 87.27 350,912 +0.43(+0.50%)
Oct 13, 2008 87.64 87.72 86.82 86.83 119,256 -1.19(-1.35%)
Oct 10, 2008 87.92 88.16 87.57 88.02 366,206 +0.03(+0.04%)
Oct 09, 2008 87.71 88.13 87.62 87.99 401,308 -0.31(-0.36%)
Oct 08, 2008 89.61 89.78 87.81 88.30 184,108 -1.11(-1.24%)
Oct 07, 2008 88.92 89.43 88.84 89.41 127,847 +0.19(+0.22%)
Oct 06, 2008 89.02 89.50 88.91 89.22 295,912 +0.60(+0.68%)
Oct 03, 2008 88.42 88.67 87.85 88.62 507,490 +0.25(+0.28%)
Oct 02, 2008 87.96 88.48 87.91 88.37 111,021 +0.66(+0.75%)
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.