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 30, 2007 81.05 81.13 80.88 81.01 34,410 -0.01(-0.01%)
Mar 29, 2007 81.01 81.07 81.01 81.02 8,851 -0.09(-0.11%)
Mar 28, 2007 81.20 81.25 81.11 81.11 2,618 +0.02(+0.03%)
Mar 27, 2007 81.06 81.09 81.03 81.08 39,272 -0.02(-0.02%)
Mar 26, 2007 80.98 81.21 80.98 81.10 10,223 +0.10(+0.13%)
Mar 23, 2007 81.16 81.16 80.99 80.99 21,693 -0.08(-0.10%)
Mar 22, 2007 81.17 81.17 81.05 81.08 5,361 -0.15(-0.19%)
Mar 21, 2007 81.07 81.30 81.00 81.23 34,908 +0.16(+0.20%)
Mar 20, 2007 81.09 81.10 81.06 81.07 12,592 +0.13(+0.16%)
Mar 19, 2007 80.93 80.99 80.92 80.94 2,493 -0.14(-0.17%)
Mar 16, 2007 81.01 81.09 81.01 81.08 11,844 +0.02(+0.02%)
Mar 15, 2007 81.12 81.12 81.05 81.06 25,558 -0.08(-0.10%)
Mar 14, 2007 81.17 81.25 81.12 81.14 6,233 -0.02(-0.02%)
Mar 13, 2007 80.91 81.23 81.05 81.16 31,418 +0.25(+0.31%)
Mar 12, 2007 80.89 80.93 80.83 80.91 10,347 +0.14(+0.18%)
Mar 09, 2007 80.71 80.79 80.71 80.76 10,472 -0.29(-0.36%)
Mar 08, 2007 80.99 81.05 80.98 81.05 4,363 +0.02(+0.02%)
Mar 07, 2007 80.93 81.03 80.93 81.03 5,735 +0.11(+0.14%)
Mar 06, 2007 80.89 81.02 80.85 80.92 12,716 -0.08(-0.10%)
Mar 05, 2007 81.09 81.10 80.98 81.00 10,597 +0.02(+0.03%)
Mar 02, 2007 80.95 80.98 80.88 80.98 16,955 +0.22(+0.28%)
Mar 01, 2007 80.87 80.97 80.75 80.75 60,716 -0.27(-0.34%)
Feb 28, 2007 81.17 81.17 80.99 81.03 157,090 -0.14(-0.18%)
Feb 27, 2007 80.87 81.23 80.87 81.17 15,334 +0.49(+0.61%)
Feb 26, 2007 80.65 80.71 80.64 80.68 1,745 +0.14(+0.17%)
Feb 23, 2007 80.39 80.59 80.39 80.55 16,581 +0.17(+0.21%)
Feb 22, 2007 80.38 80.38 80.38 80.38 249 -0.12(-0.15%)
Feb 21, 2007 80.45 80.50 80.45 80.50 2,368 +0.07(+0.09%)
Feb 20, 2007 80.40 80.47 80.40 80.43 6,732 -0.01(-0.01%)
Feb 16, 2007 80.44 80.44 80.42 80.43 20,321 +0.01(+0.01%)
Feb 15, 2007 80.40 80.45 80.39 80.43 12,342 +0.12(+0.15%)
Feb 14, 2007 80.12 80.31 80.12 80.31 20,695 +0.34(+0.43%)
Feb 13, 2007 80.05 80.05 79.96 79.96 2,368 -0.03(-0.04%)
Feb 12, 2007 80.05 80.10 79.98 79.99 6,233 -0.06(-0.08%)
Feb 09, 2007 80.06 80.06 80.06 80.06 2,493 -0.18(-0.22%)
Feb 08, 2007 80.18 80.23 80.17 80.23 9,350 +0.03(+0.04%)
Feb 07, 2007 80.17 80.20 80.16 80.20 2,742 +0.09(+0.11%)
Feb 06, 2007 79.94 80.11 79.94 80.11 8,228 +0.14(+0.17%)
Feb 05, 2007 79.98 79.98 79.98 79.98 8,851 +0.10(+0.13%)
Feb 02, 2007 79.85 79.94 79.85 79.87 8,477 +0.04(+0.05%)
Feb 01, 2007 79.87 80.00 79.82 79.83 1,994 -0.25(-0.31%)
Jan 31, 2007 79.94 80.08 79.94 80.08 4,488 +0.21(+0.26%)
Jan 30, 2007 79.90 79.90 79.87 79.87 498 +0.04(+0.05%)
Jan 29, 2007 79.89 79.90 79.81 79.83 3,864 -0.02(-0.03%)
Jan 26, 2007 79.83 79.86 79.79 79.86 1,496 +0.01(+0.01%)
Jan 25, 2007 79.94 79.94 79.85 79.85 2,618 -0.16(-0.20%)
Jan 24, 2007 80.01 80.01 80.01 80.01 1,620 +0.03(+0.04%)
Jan 23, 2007 80.01 80.01 79.98 79.98 1,496 -0.11(-0.14%)
Jan 22, 2007 80.13 80.13 80.09 80.09 1,496 +0.04(+0.05%)
Jan 19, 2007 80.03 80.10 80.03 80.05 2,493 -0.09(-0.11%)
Jan 18, 2007 80.08 80.14 80.08 80.14 7,729 +0.07(+0.09%)
Jan 17, 2007 80.16 80.16 80.06 80.06 872 -0.01(-0.01%)
Jan 16, 2007 80.07 80.07 80.07 80.07 748 -0.08(-0.10%)
Jan 12, 2007 80.11 80.15 80.09 80.15 1,870 +0.01(+0.01%)
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.