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 (%)
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%)
Sep 04, 2007 81.80 81.80 81.60 81.69 10,722 -0.36(-0.44%)
Aug 31, 2007 81.85 82.07 81.72 82.05 16,457 -0.02(-0.03%)
Aug 30, 2007 82.05 82.13 81.91 82.08 13,340 +0.30(+0.37%)
Aug 29, 2007 82.09 82.14 81.77 81.77 64,207 -0.28(-0.34%)
Aug 28, 2007 81.75 82.05 81.75 82.05 9,225 +0.47(+0.58%)
Aug 27, 2007 81.52 81.58 81.38 81.58 14,337 +0.14(+0.18%)
Aug 24, 2007 81.53 81.57 81.32 81.44 9,475 -0.06(-0.07%)
Aug 23, 2007 81.53 81.64 81.44 81.49 31,916 -0.10(-0.13%)
Aug 22, 2007 81.62 81.72 81.48 81.60 20,321 -0.26(-0.31%)
Aug 21, 2007 81.93 81.93 81.67 81.85 38,524 +0.23(+0.28%)
Aug 20, 2007 81.56 81.72 81.56 81.62 10,472 +0.17(+0.21%)
Aug 17, 2007 81.32 81.59 81.32 81.45 102,607 -0.26(-0.31%)
Aug 16, 2007 81.33 81.87 81.33 81.71 37,527 +0.59(+0.72%)
Aug 15, 2007 81.09 81.23 80.98 81.12 22,940 -0.63(-0.77%)
Aug 14, 2007 80.65 81.75 80.65 81.75 7,605 +0.98(+1.21%)
Aug 13, 2007 80.61 80.79 80.59 80.77 6,109 +0.14(+0.18%)
Aug 10, 2007 80.85 80.85 80.61 80.63 36,030 -0.11(-0.14%)
Aug 09, 2007 80.73 80.75 80.59 80.74 144,747 +0.34(+0.43%)
Aug 08, 2007 80.49 80.49 80.17 80.39 16,332 -0.13(-0.16%)
Aug 07, 2007 80.71 80.75 80.52 80.52 15,958 -0.11(-0.14%)
Aug 06, 2007 80.81 80.95 80.63 80.63 9,350 -0.26(-0.32%)
Aug 03, 2007 80.80 80.89 80.56 80.89 16,581 +0.33(+0.41%)
Aug 02, 2007 80.47 80.59 80.44 80.56 5,859 +0.15(+0.19%)
Aug 01, 2007 80.23 80.69 80.23 80.41 6,857 -0.45(-0.56%)
Jul 31, 2007 80.62 80.86 80.61 80.86 46,503 +0.18(+0.23%)
Jul 30, 2007 80.87 80.91 80.67 80.67 12,093 -0.17(-0.21%)
Jul 27, 2007 80.83 80.93 80.73 80.84 17,953 +0.07(+0.09%)
Jul 26, 2007 80.57 80.85 80.57 80.77 66,950 +0.54(+0.67%)
Jul 25, 2007 80.20 80.29 80.20 80.23 32,914 +0.07(+0.09%)
Jul 24, 2007 80.08 80.16 80.06 80.16 10,971 +0.14(+0.18%)
Jul 23, 2007 80.00 80.06 79.93 80.02 154,222 +0.00(+0.00%)
Jul 20, 2007 79.86 80.07 79.86 80.02 66,950 +0.29(+0.36%)
Jul 19, 2007 79.69 79.74 79.58 79.73 16,207 -0.03(-0.04%)
Jul 18, 2007 79.61 79.83 79.61 79.76 22,316 +0.20(+0.25%)
Jul 17, 2007 79.45 79.62 79.45 79.56 8,353 -0.06(-0.08%)
Jul 16, 2007 79.47 79.64 79.44 79.62 32,914 +0.18(+0.23%)
Jul 13, 2007 79.48 79.48 79.36 79.44 3,989 +0.06(+0.08%)
Jul 12, 2007 79.53 79.54 79.34 79.37 13,963 -0.09(-0.11%)
Jul 11, 2007 79.65 79.71 79.46 79.46 7,729 -0.19(-0.24%)
Jul 10, 2007 79.50 79.66 79.47 79.66 45,132 +0.47(+0.59%)
Jul 09, 2007 79.21 79.23 79.17 79.19 6,607 +0.08(+0.10%)
Jul 06, 2007 79.17 79.17 79.03 79.11 7,729 -0.12(-0.15%)
Jul 05, 2007 79.41 79.42 79.21 79.23 5,111 -0.33(-0.41%)
Jul 03, 2007 79.66 79.72 79.55 79.56 4,612 -0.11(-0.14%)
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.