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 (%)
Nov 30, 2007 84.58 84.94 84.48 84.94 34,285 +0.14(+0.17%)
Nov 29, 2007 84.82 84.95 84.68 84.80 31,293 +0.30(+0.36%)
Nov 28, 2007 84.70 84.75 84.36 84.49 26,057 -0.20(-0.24%)
Nov 27, 2007 85.22 85.22 84.54 84.69 56,103 -0.45(-0.53%)
Nov 26, 2007 84.64 85.30 84.53 85.15 58,721 +0.70(+0.83%)
Nov 23, 2007 84.62 84.62 84.39 84.44 35,033 -0.30(-0.35%)
Nov 21, 2007 84.68 84.92 84.60 84.74 26,680 +0.52(+0.62%)
Nov 20, 2007 84.25 84.42 84.03 84.22 93,911 +0.02(+0.02%)
Nov 19, 2007 83.63 84.32 83.63 84.20 11,133 +0.55(+0.65%)
Nov 16, 2007 83.58 83.87 83.58 83.66 31,293 +0.00(+0.00%)
Nov 15, 2007 83.58 83.78 83.39 83.66 26,929 +0.32(+0.38%)
Nov 14, 2007 83.10 83.34 83.10 83.34 31,043 +0.18(+0.22%)
Nov 13, 2007 83.48 83.48 83.15 83.15 17,080 -0.50(-0.59%)
Nov 12, 2007 83.65 83.66 83.48 83.65 16,332 +0.10(+0.12%)
Nov 09, 2007 83.58 83.60 83.38 83.55 28,425 +0.27(+0.33%)
Nov 08, 2007 83.06 83.39 83.06 83.27 127,666 +0.26(+0.31%)
Nov 07, 2007 82.78 83.07 82.78 83.02 37,639 +0.30(+0.36%)
Nov 06, 2007 82.73 82.86 82.69 82.72 6,857 -0.07(-0.09%)
Nov 05, 2007 82.94 82.96 82.78 82.79 22,815 +0.03(+0.04%)
Nov 02, 2007 82.68 82.97 82.66 82.76 15,210 +0.10(+0.13%)
Nov 01, 2007 82.25 82.71 82.25 82.66 30,669 +0.16(+0.19%)
Oct 31, 2007 82.68 82.71 82.38 82.49 22,192 -0.29(-0.35%)
Oct 30, 2007 82.78 82.79 82.62 82.78 15,709 +0.02(+0.02%)
Oct 29, 2007 82.74 82.82 82.62 82.77 19,324 -0.02(-0.02%)
Oct 26, 2007 82.74 82.92 82.61 82.78 20,945 -0.07(-0.09%)
Oct 25, 2007 82.92 82.95 82.81 82.86 12,467 +0.01(+0.02%)
Oct 24, 2007 82.63 82.96 82.63 82.84 62,212 +0.31(+0.37%)
Oct 23, 2007 82.29 82.64 82.29 82.53 49,745 -0.03(-0.04%)
Oct 22, 2007 82.54 82.66 82.45 82.57 14,212 +0.00(+0.00%)
Oct 19, 2007 82.35 82.57 82.35 82.57 50,368 +0.33(+0.40%)
Oct 18, 2007 82.05 82.25 82.05 82.24 32,664 +0.38(+0.46%)
Oct 17, 2007 81.60 81.91 81.60 81.86 12,716 +0.27(+0.33%)
Oct 16, 2007 81.57 81.60 81.48 81.59 19,075 +0.18(+0.23%)
Oct 15, 2007 81.25 81.45 81.25 81.40 6,981 -0.06(-0.08%)
Oct 12, 2007 81.48 81.53 81.40 81.47 52,986 -0.11(-0.14%)
Oct 11, 2007 81.40 81.59 81.32 81.58 57,101 +0.04(+0.05%)
Oct 10, 2007 81.40 81.59 81.36 81.54 11,220 +0.04(+0.05%)
Oct 09, 2007 81.63 81.64 81.50 81.50 46,129 -0.30(-0.37%)
Oct 08, 2007 81.56 81.80 81.55 81.80 24,436 +0.19(+0.24%)
Oct 05, 2007 81.65 81.69 81.53 81.61 10,472 -0.39(-0.47%)
Oct 04, 2007 81.93 82.02 81.89 82.00 11,594 +0.08(+0.10%)
Oct 03, 2007 82.13 82.13 81.84 81.92 7,729 -0.09(-0.11%)
Oct 02, 2007 81.80 82.05 81.73 82.01 15,459 +0.12(+0.15%)
Oct 01, 2007 81.89 81.99 81.75 81.89 58,098 -0.25(-0.30%)
Sep 28, 2007 82.12 82.29 82.03 82.13 30,295 -0.04(-0.05%)
Sep 27, 2007 82.02 82.18 82.02 82.17 8,477 +0.18(+0.23%)
Sep 26, 2007 81.87 82.03 81.84 81.99 23,438 +0.04(+0.05%)
Sep 25, 2007 82.10 82.11 81.91 81.95 16,332 +0.11(+0.13%)
Sep 24, 2007 81.76 81.85 81.66 81.84 24,685 +0.07(+0.09%)
Sep 21, 2007 81.68 81.80 81.60 81.77 34,908 +0.24(+0.30%)
Sep 20, 2007 81.85 81.95 81.52 81.53 16,083 -0.60(-0.73%)
Sep 19, 2007 82.14 82.14 81.93 82.13 263,686 -0.04(-0.05%)
Sep 18, 2007 81.92 82.17 81.89 82.17 8,103 +0.10(+0.13%)
Sep 17, 2007 81.92 82.09 81.92 82.07 4,114 -0.02(-0.02%)
Sep 14, 2007 82.29 82.29 81.97 82.09 10,223 +0.08(+0.10%)
Sep 13, 2007 82.14 82.19 81.89 82.01 167,562 -0.34(-0.42%)
Sep 12, 2007 82.37 82.44 82.25 82.35 20,571 -0.06(-0.07%)
Sep 11, 2007 82.56 82.61 82.41 82.41 8,602 -0.21(-0.25%)
Sep 10, 2007 82.49 82.73 82.46 82.61 91,137 +0.18(+0.21%)
Sep 07, 2007 82.17 82.53 82.17 82.44 32,914 +0.55(+0.67%)
Sep 06, 2007 82.09 82.09 81.89 81.89 75,054 -0.20(-0.24%)
Sep 05, 2007 81.81 82.09 81.81 82.09 31,168 +0.40(+0.49%)
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.